56,900€
3,27%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,40 | 57,50 | 55,10 | 56,90 | 3,27% | - |
| 21.11.2024 | 56,10 | 56,10 | 54,30 | 55,10 | -1,78% | 100,00 |
| 20.11.2024 | 55,30 | 56,20 | 54,70 | 56,10 | 1,45% | - |
| 19.11.2024 | 55,90 | 57,20 | 54,90 | 55,30 | -1,07% | - |
| 18.11.2024 | 56,30 | 56,90 | 55,50 | 55,90 | -0,71% | - |
| 15.11.2024 | 56,80 | 56,90 | 56,10 | 56,30 | -0,88% | 125,00 |
| 14.11.2024 | 55,90 | 57,20 | 55,90 | 56,80 | 1,61% | - |
| 13.11.2024 | 56,10 | 56,40 | 55,30 | 55,90 | -0,89% | 146,00 |
| 12.11.2024 | 55,70 | 56,90 | 55,60 | 56,40 | 1,81% | - |
| 11.11.2024 | 56,10 | 56,50 | 55,30 | 55,40 | -1,25% | 226,00 |
| 08.11.2024 | 56,10 | 56,30 | 55,40 | 56,10 | 0,00% | 30,00 |
| 07.11.2024 | 58,30 | 58,30 | 56,10 | 56,10 | -3,77% | 53,00 |
| 06.11.2024 | 56,50 | 58,40 | 56,40 | 58,30 | 3,19% | 320,00 |
| 05.11.2024 | 55,90 | 56,70 | 55,50 | 56,50 | 1,07% | 153,00 |
| 04.11.2024 | 58,00 | 58,10 | 55,80 | 55,90 | -3,62% | 392,00 |
| 01.11.2024 | 57,50 | 58,30 | 57,10 | 58,00 | 0,87% | - |
| 31.10.2024 | 57,70 | 58,10 | 57,30 | 57,50 | -0,35% | 34,00 |
| 30.10.2024 | 58,70 | 59,00 | 57,50 | 57,70 | -1,70% | 50,00 |
| 29.10.2024 | 58,20 | 58,80 | 57,10 | 58,70 | 0,86% | - |
| 28.10.2024 | 58,10 | 58,80 | 57,40 | 58,20 | 0,17% | 70,00 |
| 25.10.2024 | 58,20 | 58,80 | 57,50 | 58,10 | -0,85% | - |
| 24.10.2024 | 58,60 | 59,10 | 58,10 | 58,60 | -0,17% | 30,00 |
| 23.10.2024 | 59,00 | 59,50 | 58,50 | 58,70 | -0,51% | - |
| 22.10.2024 | 60,30 | 60,30 | 58,30 | 59,00 | -2,16% | 59,00 |
| 21.10.2024 | 59,30 | 60,30 | 59,20 | 60,30 | 1,69% | - |
| 18.10.2024 | 59,40 | 59,90 | 59,10 | 59,30 | -0,17% | - |
| 17.10.2024 | 59,40 | 59,80 | 58,70 | 59,40 | 0,00% | 30,00 |
| 16.10.2024 | 58,30 | 59,60 | 58,20 | 59,40 | 2,06% | - |
| 15.10.2024 | 59,40 | 59,70 | 57,90 | 58,20 | -2,51% | 15,00 |
| 14.10.2024 | 59,40 | 60,00 | 59,10 | 59,70 | 0,51% | 135,00 |
| 11.10.2024 | 59,50 | 59,80 | 59,30 | 59,40 | -0,17% | - |
| 10.10.2024 | 60,00 | 60,20 | 59,30 | 59,50 | -0,50% | 160,00 |
| 09.10.2024 | 61,90 | 61,90 | 59,30 | 59,80 | -3,39% | 348,00 |
| 08.10.2024 | 58,70 | 62,00 | 58,70 | 61,90 | 5,45% | 100,00 |
| 07.10.2024 | 60,30 | 60,50 | 58,70 | 58,70 | -2,65% | 135,00 |
| 04.10.2024 | 62,10 | 62,10 | 59,70 | 60,30 | -2,90% | 337,00 |
| 03.10.2024 | 62,50 | 62,50 | 60,10 | 62,10 | -0,64% | - |
| 02.10.2024 | 63,80 | 63,80 | 62,20 | 62,50 | -2,04% | - |
| 01.10.2024 | 62,70 | 64,40 | 62,30 | 63,80 | 1,75% | - |
| 30.09.2024 | 64,60 | 64,60 | 62,00 | 62,70 | -2,94% | - |
| 27.09.2024 | 64,30 | 65,60 | 64,10 | 64,60 | 0,31% | - |
| 26.09.2024 | 63,90 | 64,70 | 63,90 | 64,40 | 1,10% | 6,00 |
| 25.09.2024 | 63,70 | 64,10 | 63,40 | 63,70 | -0,31% | - |
| 24.09.2024 | 64,30 | 64,50 | 63,70 | 63,90 | -0,62% | - |
| 23.09.2024 | 63,60 | 64,50 | 63,60 | 64,30 | 1,10% | 21,00 |
| 20.09.2024 | 63,20 | 63,90 | 63,00 | 63,60 | 0,63% | - |
| 19.09.2024 | 62,90 | 63,40 | 62,50 | 63,20 | 0,48% | - |
| 18.09.2024 | 63,00 | 63,40 | 62,60 | 62,90 | -0,16% | - |
| 17.09.2024 | 63,60 | 63,70 | 62,70 | 63,00 | -0,94% | 36,00 |
| 16.09.2024 | 63,70 | 63,70 | 62,70 | 63,60 | -0,16% | - |
| 13.09.2024 | 63,90 | 64,00 | 63,10 | 63,70 | -0,31% | 150,00 |
| 12.09.2024 | 62,90 | 64,00 | 62,70 | 63,90 | 1,59% | - |
| 11.09.2024 | 63,20 | 63,40 | 62,30 | 62,90 | -0,47% | - |
| 10.09.2024 | 63,10 | 63,80 | 63,00 | 63,20 | 0,16% | - |
| 09.09.2024 | 62,60 | 63,50 | 62,50 | 63,10 | 0,80% | - |
| 06.09.2024 | 64,10 | 64,10 | 62,40 | 62,60 | -2,34% | 60,00 |
| 05.09.2024 | 65,30 | 65,40 | 63,70 | 64,10 | -1,84% | - |
| 04.09.2024 | 64,70 | 65,70 | 64,30 | 65,30 | 0,93% | 7,00 |
| 03.09.2024 | 65,50 | 65,60 | 64,60 | 64,70 | -1,22% | - |
| 02.09.2024 | 64,90 | 65,80 | 64,90 | 65,50 | 0,92% | - |
| 30.08.2024 | 66,90 | 67,30 | 64,70 | 64,90 | -3,28% | - |
| 29.08.2024 | 64,80 | 67,40 | 64,50 | 67,10 | 3,87% | 52,00 |
| 28.08.2024 | 64,50 | 64,90 | 64,20 | 64,60 | 0,16% | 49,00 |
| 27.08.2024 | 63,60 | 65,00 | 63,30 | 64,50 | 1,42% | 77,00 |
| 26.08.2024 | 64,50 | 64,70 | 63,40 | 63,60 | -0,78% | - |
| 23.08.2024 | 64,00 | 64,40 | 63,70 | 64,10 | 0,16% | - |
| 22.08.2024 | 64,00 | 64,20 | 63,70 | 64,00 | -0,31% | - |
| 21.08.2024 | 63,80 | 64,20 | 63,80 | 64,20 | 0,63% | - |
| 20.08.2024 | 64,10 | 64,50 | 63,60 | 63,80 | -0,47% | - |
| 19.08.2024 | 64,10 | 64,70 | 63,60 | 64,10 | 0,00% | 100,00 |
| 16.08.2024 | 63,50 | 64,20 | 63,30 | 64,10 | 0,94% | - |
| 15.08.2024 | 63,10 | 63,70 | 63,00 | 63,50 | 0,63% | - |
| 14.08.2024 | 63,30 | 63,60 | 62,70 | 63,10 | -0,32% | - |
| 13.08.2024 | 65,50 | 65,50 | 63,20 | 63,30 | -3,36% | - |
| 12.08.2024 | 64,10 | 65,50 | 63,50 | 65,50 | 2,18% | - |
| 09.08.2024 | 63,30 | 64,30 | 63,30 | 64,10 | 1,26% | - |
| 08.08.2024 | 63,50 | 63,60 | 62,60 | 63,30 | -0,31% | - |
| 07.08.2024 | 63,70 | 64,00 | 63,20 | 63,50 | 0,32% | - |
| 06.08.2024 | 62,70 | 64,20 | 62,70 | 63,30 | 0,96% | - |
| 05.08.2024 | 66,20 | 66,20 | 61,10 | 62,70 | -5,14% | 95,00 |
| 02.08.2024 | 66,30 | 66,70 | 64,90 | 66,10 | -0,30% | - |
| 01.08.2024 | 66,80 | 67,40 | 66,30 | 66,30 | -0,45% | - |
| 31.07.2024 | 66,90 | 67,10 | 66,10 | 66,60 | -0,45% | - |
| 30.07.2024 | 66,70 | 67,20 | 66,30 | 66,90 | 0,30% | - |
| 29.07.2024 | 66,80 | 67,20 | 66,10 | 66,70 | 0,30% | - |
| 26.07.2024 | 65,40 | 66,60 | 65,40 | 66,50 | 1,68% | - |
| 25.07.2024 | 65,30 | 66,00 | 65,10 | 65,40 | 0,15% | - |
| 24.07.2024 | 65,30 | 66,20 | 65,10 | 65,30 | 0,00% | - |
| 23.07.2024 | 66,00 | 66,20 | 64,40 | 65,30 | -1,51% | 217,00 |
| 22.07.2024 | 67,60 | 68,80 | 65,80 | 66,30 | -1,92% | - |
| 19.07.2024 | 69,00 | 70,20 | 66,90 | 67,60 | -2,59% | 55,00 |
| 18.07.2024 | 69,20 | 70,30 | 68,80 | 69,40 | 0,14% | 20,00 |
| 17.07.2024 | 69,90 | 69,90 | 69,20 | 69,30 | -0,86% | - |
| 16.07.2024 | 70,00 | 70,60 | 69,20 | 69,90 | -0,14% | 8,00 |
| 15.07.2024 | 70,00 | 70,60 | 69,50 | 70,00 | 0,00% | 10,00 |
| 12.07.2024 | 69,80 | 70,50 | 69,60 | 70,00 | 0,29% | - |
| 11.07.2024 | 70,50 | 70,90 | 69,40 | 69,80 | -0,99% | - |
| 10.07.2024 | 70,70 | 70,70 | 69,50 | 70,50 | -0,28% | 72,00 |
| 09.07.2024 | 71,10 | 71,20 | 69,90 | 70,70 | -0,98% | 170,00 |
| 08.07.2024 | 70,60 | 71,50 | 70,30 | 71,40 | 1,13% | 30,00 |