44,750€
0,56%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 44,00 | 44,65 | 43,90 | 44,65 | 0,34% | - |
| 23.10.2026 | 44,75 | 44,95 | 43,80 | 44,50 | -1,22% | - |
| 22.10.2026 | 45,50 | 45,50 | 44,50 | 45,05 | -1,42% | - |
| 21.10.2026 | 45,60 | 45,80 | 44,30 | 45,70 | 0,22% | - |
| 20.10.2026 | 43,90 | 46,10 | 43,90 | 45,60 | 0,11% | 1,00 |
| 19.10.2026 | 44,20 | 45,95 | 44,20 | 45,55 | -0,65% | - |
| 16.10.2026 | 45,95 | 45,95 | 45,85 | 45,85 | -0,22% | - |
| 15.10.2026 | 44,45 | 46,05 | 44,40 | 45,95 | 4,43% | 400,00 |
| 14.10.2026 | 44,10 | 44,20 | 43,80 | 44,00 | 1,27% | - |
| 13.10.2026 | 43,20 | 43,55 | 43,00 | 43,45 | 0,70% | - |
| 12.10.2026 | 43,20 | 43,45 | 43,00 | 43,15 | -1,03% | - |
| 09.10.2026 | 43,25 | 43,60 | 43,20 | 43,60 | 0,46% | - |
| 08.10.2026 | 44,20 | 44,20 | 43,15 | 43,40 | -2,03% | 50,00 |
| 07.10.2026 | 44,25 | 44,75 | 44,15 | 44,30 | -0,67% | 10,00 |
| 06.10.2026 | 44,15 | 44,90 | 44,15 | 44,60 | 2,06% | - |
| 05.10.2026 | 43,70 | 44,25 | 43,60 | 43,70 | 0,11% | - |
| 02.10.2026 | 43,40 | 43,85 | 43,25 | 43,65 | 1,75% | 10,00 |
| 01.10.2026 | 43,25 | 43,50 | 42,65 | 42,90 | -0,81% | 814,00 |
| 30.09.2026 | 43,85 | 43,95 | 43,20 | 43,25 | -0,57% | - |
| 29.09.2026 | 43,30 | 43,75 | 43,30 | 43,50 | -0,57% | - |
| 28.09.2026 | 44,55 | 44,55 | 43,20 | 43,75 | -2,02% | 14,00 |
| 25.09.2026 | 44,60 | 44,80 | 44,20 | 44,65 | 0,11% | 25,00 |
| 24.09.2026 | 45,00 | 45,20 | 44,35 | 44,60 | -0,89% | - |
| 23.09.2026 | 45,35 | 45,55 | 44,85 | 45,00 | -0,22% | 1,00 |
| 22.09.2026 | 45,65 | 45,70 | 44,85 | 45,10 | -0,88% | - |
| 21.09.2026 | 44,45 | 45,60 | 44,30 | 45,50 | 2,13% | 100,00 |
| 18.09.2026 | 45,30 | 45,40 | 44,35 | 44,55 | -1,66% | - |
| 17.09.2026 | 45,30 | 45,50 | 44,90 | 45,30 | 0,11% | - |
| 16.09.2026 | 44,85 | 45,35 | 44,70 | 45,25 | 1,80% | - |
| 15.09.2026 | 45,05 | 45,40 | 44,45 | 44,45 | -2,20% | - |
| 14.09.2026 | 45,20 | 45,55 | 45,05 | 45,45 | 1,22% | - |
| 11.09.2026 | 45,20 | 45,40 | 44,75 | 44,90 | -0,88% | - |
| 10.09.2026 | 45,45 | 45,80 | 45,25 | 45,30 | -0,77% | - |
| 09.09.2026 | 46,25 | 46,55 | 45,65 | 45,65 | -2,04% | 30,00 |
| 08.09.2026 | 47,30 | 47,30 | 46,45 | 46,60 | -1,17% | - |
| 07.09.2026 | 47,70 | 47,80 | 47,15 | 47,15 | -1,46% | - |
| 04.09.2026 | 48,10 | 48,20 | 47,70 | 47,85 | 0,63% | - |
| 03.09.2026 | 47,25 | 47,65 | 47,20 | 47,55 | 0,11% | - |
| 02.09.2026 | 46,80 | 47,60 | 46,75 | 47,50 | 2,26% | 40,00 |
| 01.09.2026 | 46,15 | 47,00 | 45,75 | 46,45 | 1,98% | 200,00 |
| 31.08.2026 | 45,90 | 46,00 | 45,45 | 45,55 | -0,98% | 113,00 |
| 28.08.2026 | 46,15 | 46,45 | 45,95 | 46,00 | -0,43% | - |
| 27.08.2026 | 46,15 | 46,65 | 46,05 | 46,20 | 0,11% | - |
| 26.08.2026 | 47,45 | 47,50 | 46,05 | 46,15 | -1,70% | 250,00 |
| 25.08.2026 | 46,85 | 47,25 | 46,75 | 46,95 | -0,32% | - |
| 24.08.2026 | 47,25 | 47,40 | 46,70 | 47,10 | -0,53% | - |
| 21.08.2026 | 47,05 | 47,45 | 46,90 | 47,35 | -0,11% | - |
| 20.08.2026 | 47,35 | 47,50 | 46,70 | 47,40 | 0,32% | - |
| 19.08.2026 | 47,30 | 47,45 | 46,65 | 47,25 | -0,74% | - |
| 18.08.2026 | 47,75 | 47,90 | 47,10 | 47,60 | 0,00% | - |
| 17.08.2026 | 47,35 | 47,75 | 47,25 | 47,60 | 0,42% | 100,00 |
| 14.08.2026 | 47,70 | 48,05 | 47,40 | 47,40 | -1,35% | 35,00 |
| 13.08.2026 | 48,10 | 48,50 | 47,65 | 48,05 | -0,72% | 1,00 |
| 12.08.2026 | 47,80 | 48,60 | 47,75 | 48,40 | 1,15% | 120,00 |
| 11.08.2026 | 47,90 | 48,55 | 47,35 | 47,85 | 0,10% | 260,00 |
| 10.08.2026 | 48,50 | 48,60 | 47,75 | 47,80 | -1,54% | 210,00 |
| 07.08.2026 | 48,50 | 48,65 | 48,20 | 48,55 | 0,21% | 1,00 |
| 06.08.2026 | 46,60 | 48,65 | 46,60 | 48,45 | 4,31% | - |
| 05.08.2026 | 47,80 | 47,80 | 46,40 | 46,45 | -2,31% | 550,00 |
| 04.08.2026 | 47,65 | 47,80 | 47,10 | 47,55 | -0,42% | - |
| 03.08.2026 | 47,55 | 47,85 | 47,40 | 47,75 | 0,53% | - |
| 31.07.2026 | 47,40 | 47,60 | 47,10 | 47,50 | 1,17% | 67,00 |
| 30.07.2026 | 46,20 | 47,15 | 46,10 | 46,95 | 1,19% | - |
| 29.07.2026 | 46,60 | 46,90 | 46,15 | 46,40 | -0,22% | - |
| 28.07.2026 | 46,30 | 46,65 | 46,00 | 46,50 | 0,65% | - |
| 27.07.2026 | 46,75 | 46,95 | 45,80 | 46,20 | -0,32% | - |
| 24.07.2026 | 45,40 | 46,40 | 45,35 | 46,35 | 1,42% | - |
| 23.07.2026 | 46,15 | 46,50 | 45,55 | 45,70 | -1,19% | - |
| 22.07.2026 | 47,35 | 47,35 | 46,25 | 46,25 | -2,53% | 132,00 |
| 21.07.2026 | 47,70 | 48,30 | 47,30 | 47,45 | -0,94% | - |
| 20.07.2026 | 47,75 | 48,05 | 47,40 | 47,90 | 0,63% | 200,00 |
| 17.07.2026 | 47,50 | 48,05 | 46,60 | 47,60 | 1,71% | - |
| 16.07.2026 | 47,40 | 47,40 | 46,45 | 46,80 | -1,06% | - |
| 15.07.2026 | 47,50 | 47,50 | 46,95 | 47,30 | 0,21% | - |
| 14.07.2026 | 47,70 | 47,75 | 46,95 | 47,20 | -0,74% | - |
| 13.07.2026 | 48,10 | 49,30 | 47,10 | 47,55 | -1,45% | 101,00 |
| 10.07.2026 | 47,80 | 48,55 | 47,10 | 48,25 | 2,99% | - |
| 09.07.2026 | 47,80 | 47,90 | 46,75 | 46,85 | -1,16% | 1,00 |
| 08.07.2026 | 47,70 | 48,00 | 46,65 | 47,40 | -1,04% | 93,00 |
| 07.07.2026 | 48,70 | 48,85 | 47,75 | 47,90 | -1,54% | - |
| 06.07.2026 | 48,40 | 48,90 | 48,25 | 48,65 | 0,41% | 1.120,00 |
| 03.07.2026 | 48,20 | 48,45 | 47,95 | 48,45 | 0,21% | - |
| 02.07.2026 | 48,30 | 48,80 | 48,05 | 48,35 | 0,42% | - |
| 01.07.2026 | 48,70 | 48,75 | 48,15 | 48,15 | -0,62% | - |
| 30.06.2026 | 48,20 | 49,10 | 47,85 | 48,45 | 0,31% | 130,00 |
| 29.06.2026 | 48,80 | 49,15 | 48,00 | 48,30 | -1,23% | - |
| 26.06.2026 | 49,40 | 49,40 | 48,65 | 48,90 | -1,01% | - |
| 25.06.2026 | 49,15 | 49,70 | 48,85 | 49,40 | 0,71% | - |
| 24.06.2026 | 48,45 | 49,25 | 48,40 | 49,05 | 0,10% | - |
| 23.06.2026 | 49,05 | 49,15 | 48,45 | 49,00 | 0,00% | - |
| 22.06.2026 | 49,35 | 49,35 | 48,35 | 49,00 | 0,82% | 520,00 |
| 19.06.2026 | 48,90 | 49,05 | 48,05 | 48,60 | 0,10% | 31,00 |
| 18.06.2026 | 48,45 | 49,05 | 48,35 | 48,55 | -0,31% | 258,00 |
| 17.06.2026 | 48,30 | 48,90 | 48,15 | 48,70 | 1,04% | 42,00 |
| 16.06.2026 | 48,20 | 48,65 | 47,80 | 48,20 | 0,94% | - |
| 15.06.2026 | 47,70 | 48,00 | 47,20 | 47,75 | 1,17% | - |
| 12.06.2026 | 46,55 | 47,45 | 45,65 | 47,20 | 3,28% | 100,00 |
| 11.06.2026 | 45,65 | 46,15 | 45,30 | 45,70 | 0,00% | 21,00 |
| 10.06.2026 | 46,55 | 46,60 | 45,35 | 45,70 | -0,87% | - |
| 09.06.2026 | 46,15 | 46,45 | 45,55 | 46,10 | 0,22% | 277,00 |