53,300€
1,14%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,10 | 53,50 | 52,90 | 53,20 | 0,95% | - |
| 14.10.2025 | 53,00 | 53,40 | 52,70 | 52,70 | -1,13% | - |
| 13.10.2025 | 53,00 | 53,50 | 52,60 | 53,30 | -0,56% | - |
| 10.10.2025 | 53,30 | 53,80 | 53,20 | 53,60 | 1,13% | - |
| 09.10.2025 | 52,70 | 53,10 | 52,60 | 53,00 | 0,57% | - |
| 08.10.2025 | 52,70 | 53,20 | 52,30 | 52,70 | -1,13% | 414,00 |
| 07.10.2025 | 52,70 | 53,50 | 52,70 | 53,30 | 1,14% | 730,00 |
| 06.10.2025 | 52,10 | 52,90 | 52,00 | 52,70 | 0,76% | 85,00 |
| 03.10.2025 | 52,50 | 52,50 | 52,30 | 52,30 | -0,19% | - |
| 02.10.2025 | 52,50 | 52,80 | 52,10 | 52,40 | -0,19% | - |
| 01.10.2025 | 52,20 | 52,60 | 52,00 | 52,50 | 0,77% | - |
| 30.09.2025 | 52,40 | 52,50 | 51,80 | 52,10 | -1,14% | - |
| 29.09.2025 | 52,90 | 53,40 | 52,20 | 52,70 | -0,19% | - |
| 26.09.2025 | 53,10 | 53,30 | 52,70 | 52,80 | 0,38% | - |
| 25.09.2025 | 52,90 | 52,90 | 52,40 | 52,60 | -0,57% | 408,00 |
| 24.09.2025 | 52,70 | 52,90 | 52,50 | 52,90 | 0,00% | - |
| 23.09.2025 | 53,40 | 53,40 | 52,60 | 52,90 | -1,49% | 10,00 |
| 22.09.2025 | 54,30 | 54,30 | 53,70 | 53,70 | -0,92% | - |
| 19.09.2025 | 53,90 | 54,30 | 53,90 | 54,20 | 0,00% | - |
| 18.09.2025 | 54,60 | 54,80 | 53,90 | 54,20 | 0,00% | - |
| 17.09.2025 | 53,70 | 54,30 | 53,50 | 54,20 | 0,93% | - |
| 16.09.2025 | 53,70 | 54,00 | 53,40 | 53,70 | 0,37% | 4,00 |
| 15.09.2025 | 53,60 | 53,90 | 53,30 | 53,50 | 0,00% | - |
| 12.09.2025 | 53,30 | 53,50 | 53,10 | 53,50 | 0,56% | - |
| 11.09.2025 | 52,90 | 53,50 | 52,90 | 53,20 | 0,19% | - |
| 10.09.2025 | 53,30 | 53,60 | 52,90 | 53,10 | 0,76% | - |
| 09.09.2025 | 53,10 | 53,10 | 52,60 | 52,70 | -0,19% | - |
| 08.09.2025 | 52,80 | 53,40 | 52,70 | 52,80 | -0,19% | - |
| 05.09.2025 | 53,10 | 53,30 | 52,50 | 52,90 | -0,38% | - |
| 04.09.2025 | 53,10 | 53,30 | 52,70 | 53,10 | 0,00% | 330,00 |
| 03.09.2025 | 53,10 | 53,30 | 52,80 | 53,10 | 0,38% | 20,00 |
| 02.09.2025 | 51,90 | 53,30 | 51,90 | 52,90 | 1,54% | 340,00 |
| 01.09.2025 | 51,60 | 52,20 | 51,50 | 52,10 | 0,97% | 1,00 |
| 29.08.2025 | 53,90 | 54,10 | 51,10 | 51,60 | -4,09% | 10,00 |
| 28.08.2025 | 53,70 | 54,40 | 53,40 | 53,80 | 0,00% | 1.600,00 |
| 27.08.2025 | 53,70 | 53,90 | 52,70 | 53,80 | 0,37% | 1,00 |
| 26.08.2025 | 54,90 | 55,20 | 53,20 | 53,60 | -2,55% | 21,00 |
| 25.08.2025 | 54,90 | 55,10 | 54,70 | 55,00 | 0,36% | 30,00 |
| 22.08.2025 | 55,30 | 55,80 | 54,70 | 54,80 | -1,08% | 100,00 |
| 21.08.2025 | 55,50 | 56,00 | 55,00 | 55,40 | 0,73% | - |
| 20.08.2025 | 55,40 | 55,70 | 54,90 | 55,00 | -0,54% | 20,00 |
| 19.08.2025 | 54,50 | 55,50 | 54,40 | 55,30 | 2,60% | 55,00 |
| 18.08.2025 | 53,10 | 53,90 | 53,00 | 53,90 | 2,67% | 1.111,00 |
| 15.08.2025 | 53,30 | 53,60 | 52,50 | 52,50 | -1,87% | 1.903,00 |
| 14.08.2025 | 53,40 | 53,50 | 53,00 | 53,50 | 0,75% | 300,00 |
| 13.08.2025 | 53,80 | 54,00 | 52,70 | 53,10 | -1,30% | 600,00 |
| 12.08.2025 | 53,50 | 54,30 | 53,30 | 53,80 | -0,19% | 100,00 |
| 11.08.2025 | 53,30 | 54,10 | 53,30 | 53,90 | 1,51% | - |
| 08.08.2025 | 54,30 | 54,40 | 47,30 | 53,10 | -2,03% | - |
| 07.08.2025 | 55,10 | 55,10 | 52,90 | 54,20 | -1,63% | 340,00 |
| 06.08.2025 | 54,30 | 55,30 | 53,70 | 55,10 | 1,10% | - |
| 05.08.2025 | 54,70 | 55,30 | 53,90 | 54,50 | -0,91% | - |
| 04.08.2025 | 54,90 | 55,60 | 54,80 | 55,00 | 0,18% | 100,00 |
| 01.08.2025 | 55,10 | 55,60 | 54,70 | 54,90 | -0,36% | 409,00 |
| 31.07.2025 | 55,10 | 55,70 | 54,50 | 55,10 | -0,36% | 67,00 |
| 30.07.2025 | 55,70 | 56,50 | 54,90 | 55,30 | -0,72% | 2,00 |
| 29.07.2025 | 55,30 | 56,30 | 55,00 | 55,70 | 0,72% | - |
| 28.07.2025 | 54,70 | 55,30 | 54,50 | 55,30 | 1,47% | 600,00 |
| 25.07.2025 | 55,10 | 55,20 | 54,30 | 54,50 | -1,45% | 83,00 |
| 24.07.2025 | 56,80 | 56,80 | 54,70 | 55,30 | -2,47% | 1.420,00 |
| 23.07.2025 | 55,70 | 56,90 | 55,60 | 56,70 | 1,80% | 790,00 |
| 22.07.2025 | 56,50 | 56,50 | 55,30 | 55,70 | -1,59% | 450,00 |
| 21.07.2025 | 58,90 | 59,00 | 56,00 | 56,60 | -3,90% | 201,00 |
| 18.07.2025 | 59,30 | 60,50 | 58,40 | 58,90 | -0,67% | - |
| 17.07.2025 | 59,20 | 59,60 | 58,90 | 59,30 | 0,00% | 100,00 |
| 16.07.2025 | 59,30 | 59,50 | 58,70 | 59,30 | -0,17% | 35,00 |
| 15.07.2025 | 58,90 | 59,60 | 58,70 | 59,40 | 0,85% | 539,00 |
| 14.07.2025 | 59,20 | 59,40 | 58,70 | 58,90 | -0,51% | 91,00 |
| 11.07.2025 | 59,90 | 60,30 | 59,10 | 59,20 | -1,17% | - |
| 10.07.2025 | 60,10 | 60,30 | 59,70 | 59,90 | -0,33% | - |
| 09.07.2025 | 60,80 | 61,40 | 59,70 | 60,10 | -0,99% | 60,00 |
| 08.07.2025 | 61,10 | 61,30 | 60,50 | 60,70 | -0,65% | 9,00 |
| 07.07.2025 | 60,10 | 61,30 | 60,10 | 61,10 | 1,66% | 1,00 |
| 04.07.2025 | 60,20 | 60,60 | 59,90 | 60,10 | 0,00% | - |
| 03.07.2025 | 59,90 | 60,50 | 59,80 | 60,10 | 0,50% | 10,00 |
| 02.07.2025 | 60,00 | 60,30 | 59,30 | 59,80 | -0,33% | - |
| 01.07.2025 | 59,40 | 60,50 | 59,00 | 60,00 | 1,18% | - |
| 30.06.2025 | 60,10 | 60,60 | 59,10 | 59,30 | -1,00% | - |
| 27.06.2025 | 59,40 | 60,30 | 59,40 | 59,90 | 0,67% | - |
| 26.06.2025 | 58,10 | 59,50 | 58,00 | 59,50 | 2,41% | - |
| 25.06.2025 | 58,10 | 58,80 | 58,10 | 58,10 | 0,35% | - |
| 24.06.2025 | 58,00 | 58,70 | 57,70 | 57,90 | 0,52% | 50,00 |
| 23.06.2025 | 58,30 | 58,50 | 57,20 | 57,60 | -1,20% | - |
| 20.06.2025 | 57,90 | 58,60 | 57,40 | 58,30 | 0,69% | - |
| 19.06.2025 | 57,30 | 57,90 | 56,70 | 57,90 | 1,05% | - |
| 18.06.2025 | 57,20 | 57,60 | 57,10 | 57,30 | 0,35% | - |
| 17.06.2025 | 57,60 | 57,80 | 57,10 | 57,10 | -0,70% | 30,00 |
| 16.06.2025 | 57,20 | 57,90 | 57,00 | 57,50 | 0,88% | - |
| 13.06.2025 | 57,60 | 58,00 | 56,70 | 57,00 | -1,21% | - |
| 12.06.2025 | 58,70 | 59,20 | 57,50 | 57,70 | -1,70% | 20,00 |
| 11.06.2025 | 58,90 | 59,80 | 58,70 | 58,70 | -0,34% | - |
| 10.06.2025 | 58,90 | 59,60 | 58,50 | 58,90 | 0,00% | - |
| 09.06.2025 | 59,00 | 59,20 | 58,40 | 58,90 | 0,34% | - |
| 06.06.2025 | 58,20 | 59,10 | 58,20 | 58,70 | 1,03% | 30,00 |
| 05.06.2025 | 57,90 | 59,10 | 57,90 | 58,10 | 0,35% | 235,00 |
| 04.06.2025 | 57,90 | 58,10 | 57,50 | 57,90 | 0,00% | - |
| 03.06.2025 | 57,80 | 58,10 | 57,40 | 57,90 | 0,17% | - |
| 02.06.2025 | 57,90 | 58,30 | 57,30 | 57,80 | -0,17% | 40,00 |
| 30.05.2025 | 58,60 | 58,80 | 57,80 | 57,90 | -0,34% | - |
| 29.05.2025 | 60,90 | 61,00 | 56,90 | 58,10 | -0,68% | 370,00 |