51,600€
-0,58%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 51,30 | 51,90 | 51,10 | 51,50 | -0,77% | 248,00 |
| 07.05.2026 | 52,50 | 52,50 | 51,70 | 51,90 | -1,33% | 1.020,00 |
| 06.05.2026 | 51,90 | 52,60 | 51,30 | 52,60 | 2,14% | 450,00 |
| 05.05.2026 | 51,70 | 51,70 | 51,40 | 51,50 | -0,96% | - |
| 04.05.2026 | 52,20 | 52,40 | 51,80 | 52,00 | 1,36% | - |
| 30.04.2026 | 50,75 | 51,50 | 50,70 | 51,30 | 1,58% | 500,00 |
| 29.04.2026 | 50,70 | 50,75 | 50,05 | 50,50 | 0,80% | 534,00 |
| 28.04.2026 | 49,75 | 50,50 | 49,55 | 50,10 | 1,42% | 500,00 |
| 27.04.2026 | 49,75 | 49,80 | 48,90 | 49,40 | -1,98% | 516,00 |
| 24.04.2026 | 49,75 | 50,90 | 49,55 | 50,40 | 1,61% | - |
| 23.04.2026 | 50,10 | 50,30 | 49,15 | 49,60 | -1,20% | 233,00 |
| 22.04.2026 | 49,40 | 50,30 | 49,30 | 50,20 | 2,03% | - |
| 21.04.2026 | 49,95 | 50,60 | 49,05 | 49,20 | -1,99% | 1.200,00 |
| 20.04.2026 | 51,10 | 51,40 | 49,75 | 50,20 | -1,95% | 220,00 |
| 17.04.2026 | 49,55 | 51,20 | 49,25 | 51,20 | 3,75% | 523,00 |
| 16.04.2026 | 49,55 | 49,55 | 48,55 | 49,35 | -0,20% | 122,00 |
| 15.04.2026 | 49,80 | 49,80 | 48,85 | 49,45 | 0,82% | 15,00 |
| 14.04.2026 | 49,05 | 49,15 | 48,45 | 49,05 | 0,10% | - |
| 13.04.2026 | 48,65 | 49,90 | 48,15 | 49,00 | -1,21% | 1.550,00 |
| 10.04.2026 | 50,40 | 50,40 | 49,30 | 49,60 | -0,40% | 200,00 |
| 09.04.2026 | 49,75 | 49,95 | 49,60 | 49,80 | -0,20% | - |
| 08.04.2026 | 49,80 | 50,60 | 48,55 | 49,90 | 1,53% | 854,00 |
| 07.04.2026 | 50,00 | 50,00 | 48,35 | 49,15 | -1,99% | 350,00 |
| 02.04.2026 | 50,35 | 51,10 | 50,15 | 50,15 | -1,47% | 400,00 |
| 01.04.2026 | 51,60 | 51,70 | 50,40 | 50,90 | -0,20% | 1.060,00 |
| 31.03.2026 | 51,80 | 51,80 | 50,20 | 51,00 | 0,99% | 1,00 |
| 30.03.2026 | 52,00 | 52,10 | 49,25 | 50,50 | 2,12% | 1.966,00 |
| 27.03.2026 | 50,80 | 52,10 | 49,25 | 49,45 | -4,72% | 1.066,00 |
| 26.03.2026 | 51,90 | 52,20 | 51,40 | 51,90 | 0,19% | - |
| 25.03.2026 | 52,90 | 53,10 | 51,60 | 51,80 | -1,33% | 1.591,00 |
| 24.03.2026 | 52,90 | 52,90 | 52,20 | 52,50 | -0,57% | - |
| 23.03.2026 | 51,50 | 53,90 | 50,90 | 52,80 | 1,73% | 787,00 |
| 20.03.2026 | 52,30 | 53,30 | 51,70 | 51,90 | -0,38% | 1.100,00 |
| 19.03.2026 | 52,40 | 52,60 | 51,70 | 52,10 | 0,39% | 240,00 |
| 18.03.2026 | 52,90 | 52,90 | 51,90 | 51,90 | -1,14% | 1,00 |
| 17.03.2026 | 52,80 | 52,90 | 52,10 | 52,50 | -0,76% | - |
| 16.03.2026 | 52,70 | 53,00 | 52,20 | 52,90 | 0,38% | - |
| 13.03.2026 | 52,30 | 52,90 | 52,10 | 52,70 | 0,76% | - |
| 12.03.2026 | 52,70 | 52,70 | 52,10 | 52,30 | -1,32% | - |
| 11.03.2026 | 52,90 | 53,10 | 52,70 | 53,00 | 0,95% | - |
| 10.03.2026 | 52,30 | 53,80 | 52,10 | 52,50 | -1,32% | 1.110,00 |
| 09.03.2026 | 51,90 | 53,40 | 50,70 | 53,20 | 0,76% | 1.240,00 |
| 06.03.2026 | 52,90 | 53,70 | 51,90 | 52,80 | 2,52% | - |
| 05.03.2026 | 51,60 | 51,60 | 50,10 | 51,50 | 1,98% | - |
| 04.03.2026 | 50,15 | 50,70 | 49,90 | 50,50 | -1,17% | 234,00 |
| 03.03.2026 | 51,10 | 51,20 | 51,10 | 51,10 | 0,00% | - |
| 02.03.2026 | 51,50 | 51,70 | 50,40 | 51,10 | -2,29% | - |
| 27.02.2026 | 52,80 | 52,80 | 52,00 | 52,30 | -1,13% | 25,00 |
| 26.02.2026 | 52,90 | 53,00 | 52,50 | 52,90 | -1,86% | - |
| 25.02.2026 | 54,10 | 54,10 | 53,90 | 53,90 | 0,94% | - |
| 24.02.2026 | 53,20 | 53,40 | 53,10 | 53,40 | 0,19% | - |
| 23.02.2026 | 54,30 | 54,30 | 53,30 | 53,30 | -0,93% | 475,00 |
| 20.02.2026 | 53,30 | 54,00 | 52,70 | 53,80 | -0,92% | - |
| 19.02.2026 | 53,90 | 54,60 | 53,90 | 54,30 | 1,69% | 360,00 |
| 18.02.2026 | 53,50 | 53,70 | 53,40 | 53,40 | 0,00% | - |
| 17.02.2026 | 53,30 | 53,40 | 53,30 | 53,40 | -0,37% | - |
| 16.02.2026 | 54,40 | 54,40 | 53,50 | 53,60 | -0,56% | - |
| 13.02.2026 | 53,50 | 54,10 | 53,10 | 53,90 | -1,28% | - |
| 12.02.2026 | 54,90 | 54,90 | 54,30 | 54,60 | 0,00% | - |
| 11.02.2026 | 54,50 | 55,10 | 54,10 | 54,60 | 0,37% | 20,00 |
| 10.02.2026 | 54,40 | 54,50 | 54,20 | 54,40 | 0,18% | - |
| 09.02.2026 | 55,00 | 55,10 | 54,30 | 54,30 | 0,56% | - |
| 06.02.2026 | 54,10 | 54,10 | 53,90 | 54,00 | 0,19% | - |
| 05.02.2026 | 54,70 | 55,70 | 53,90 | 53,90 | -2,00% | - |
| 04.02.2026 | 53,90 | 55,10 | 53,70 | 55,00 | 0,92% | 460,00 |
| 03.02.2026 | 53,50 | 54,50 | 51,80 | 54,50 | 6,65% | - |
| 02.02.2026 | 50,95 | 51,70 | 50,80 | 51,10 | 0,39% | - |
| 30.01.2026 | 51,60 | 51,60 | 50,70 | 50,90 | -0,39% | 23,00 |
| 29.01.2026 | 51,30 | 51,40 | 51,10 | 51,10 | -0,58% | - |
| 28.01.2026 | 50,55 | 51,50 | 50,05 | 51,40 | 2,19% | 1.220,00 |
| 27.01.2026 | 50,80 | 50,90 | 50,20 | 50,30 | -1,95% | 590,00 |
| 26.01.2026 | 51,70 | 51,70 | 51,00 | 51,30 | -0,19% | - |
| 23.01.2026 | 51,90 | 52,00 | 51,10 | 51,40 | -0,77% | 170,00 |
| 22.01.2026 | 52,40 | 52,50 | 51,70 | 51,80 | -0,38% | - |
| 21.01.2026 | 51,70 | 52,20 | 51,40 | 52,00 | 0,97% | 500,00 |
| 20.01.2026 | 53,50 | 53,50 | 51,50 | 51,50 | -5,85% | 2.910,00 |
| 19.01.2026 | 55,70 | 55,70 | 54,50 | 54,70 | -2,67% | 280,00 |
| 16.01.2026 | 56,80 | 57,20 | 56,20 | 56,20 | 0,18% | 316,00 |
| 15.01.2026 | 56,00 | 56,20 | 55,70 | 56,10 | 1,26% | - |
| 14.01.2026 | 56,30 | 56,70 | 55,40 | 55,40 | -0,36% | - |
| 13.01.2026 | 56,30 | 56,50 | 54,90 | 55,60 | -1,24% | 2,00 |
| 12.01.2026 | 56,30 | 56,50 | 55,80 | 56,30 | 0,00% | 1,00 |
| 09.01.2026 | 56,10 | 56,50 | 55,80 | 56,30 | 0,54% | 276,00 |
| 08.01.2026 | 57,40 | 57,40 | 55,90 | 56,00 | -2,61% | 276,00 |
| 07.01.2026 | 57,40 | 57,50 | 57,30 | 57,50 | -1,54% | - |
| 06.01.2026 | 60,00 | 60,00 | 58,20 | 58,40 | -3,95% | - |
| 05.01.2026 | 60,60 | 60,90 | 60,60 | 60,80 | 2,01% | - |
| 02.01.2026 | 58,70 | 59,80 | 58,70 | 59,60 | 1,71% | - |
| 30.12.2025 | 58,80 | 58,80 | 58,60 | 58,60 | -0,85% | - |
| 29.12.2025 | 59,20 | 59,30 | 59,10 | 59,10 | -0,67% | - |
| 23.12.2025 | 60,00 | 60,00 | 59,30 | 59,50 | -0,34% | 1,00 |
| 22.12.2025 | 59,80 | 60,00 | 59,50 | 59,70 | 0,00% | - |
| 19.12.2025 | 59,20 | 60,20 | 58,50 | 59,70 | 1,70% | 19,00 |
| 18.12.2025 | 58,60 | 58,70 | 57,90 | 58,70 | 1,38% | 70,00 |
| 17.12.2025 | 58,60 | 58,60 | 57,70 | 57,90 | 0,52% | - |
| 16.12.2025 | 58,60 | 58,70 | 57,30 | 57,60 | -1,54% | - |
| 15.12.2025 | 58,90 | 58,90 | 58,40 | 58,50 | 0,00% | - |
| 12.12.2025 | 58,70 | 59,00 | 58,40 | 58,50 | -0,34% | 300,00 |
| 11.12.2025 | 59,00 | 59,20 | 58,10 | 58,70 | 0,34% | 20,00 |
| 10.12.2025 | 58,60 | 59,20 | 58,30 | 58,50 | -0,17% | - |