51,400€
-0,96%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 51,80 | 52,70 | 51,80 | 52,30 | 1,55% | 600,00 |
| 04.05.2026 | 52,10 | 52,30 | 51,50 | 51,50 | -0,77% | 7.717,00 |
| 30.04.2026 | 51,50 | 51,90 | 50,50 | 51,90 | 0,58% | 2.536,00 |
| 29.04.2026 | 50,80 | 51,70 | 50,70 | 51,60 | 3,93% | 1.658,00 |
| 28.04.2026 | 49,50 | 50,50 | 49,50 | 49,65 | 0,20% | 831,00 |
| 27.04.2026 | 49,00 | 49,60 | 48,85 | 49,55 | 0,10% | 2.241,00 |
| 24.04.2026 | 50,50 | 50,70 | 48,45 | 49,50 | -0,30% | 798,00 |
| 23.04.2026 | 50,20 | 50,20 | 49,15 | 49,65 | -1,10% | 876,00 |
| 22.04.2026 | 49,25 | 50,30 | 49,25 | 50,20 | 1,52% | 220,00 |
| 21.04.2026 | 50,50 | 50,60 | 49,25 | 49,45 | -1,49% | 1.215,00 |
| 20.04.2026 | 50,70 | 51,20 | 49,70 | 50,20 | -2,14% | 695,00 |
| 17.04.2026 | 49,20 | 51,30 | 49,15 | 51,30 | 4,16% | 1.476,00 |
| 16.04.2026 | 49,50 | 49,50 | 48,55 | 49,25 | -0,61% | 227,00 |
| 15.04.2026 | 49,15 | 49,65 | 48,85 | 49,55 | 0,71% | 1.175,00 |
| 14.04.2026 | 48,25 | 49,25 | 48,20 | 49,20 | 0,20% | 844,00 |
| 13.04.2026 | 49,70 | 49,90 | 48,05 | 49,10 | -1,41% | 2.412,00 |
| 10.04.2026 | 49,25 | 50,20 | 49,25 | 49,80 | 0,91% | 4.600,00 |
| 09.04.2026 | 49,90 | 50,05 | 49,15 | 49,35 | -1,40% | 119,00 |
| 08.04.2026 | 49,25 | 50,60 | 49,10 | 50,05 | 2,56% | 487,00 |
| 07.04.2026 | 49,90 | 49,95 | 48,35 | 48,80 | -2,69% | 483,00 |
| 02.04.2026 | 50,50 | 51,10 | 49,90 | 50,15 | -1,67% | 393,00 |
| 01.04.2026 | 50,50 | 51,30 | 50,40 | 51,00 | 0,59% | 2.358,00 |
| 31.03.2026 | 50,40 | 51,10 | 50,20 | 50,70 | 0,40% | 350,00 |
| 30.03.2026 | 49,95 | 50,80 | 49,20 | 50,50 | 1,51% | 845,00 |
| 27.03.2026 | 50,15 | 50,25 | 49,30 | 49,75 | -4,14% | 758,00 |
| 26.03.2026 | 51,80 | 52,10 | 51,40 | 51,90 | -0,19% | 2.773,00 |
| 25.03.2026 | 51,90 | 53,00 | 51,70 | 52,00 | -0,57% | 150,00 |
| 24.03.2026 | 52,60 | 52,70 | 51,30 | 52,30 | -0,95% | 195,00 |
| 23.03.2026 | 50,90 | 54,20 | 50,70 | 52,80 | 1,73% | 125,00 |
| 20.03.2026 | 52,30 | 53,10 | 51,80 | 51,90 | -0,19% | 158,00 |
| 19.03.2026 | 52,50 | 52,50 | 51,60 | 52,00 | -0,95% | 380,00 |
| 18.03.2026 | 52,30 | 52,80 | 51,90 | 52,50 | 0,19% | 1.788,00 |
| 17.03.2026 | 52,70 | 52,80 | 52,10 | 52,40 | -0,76% | 220,00 |
| 16.03.2026 | 52,70 | 53,00 | 52,40 | 52,80 | -0,38% | 550,00 |
| 13.03.2026 | 52,30 | 53,00 | 52,10 | 53,00 | 1,53% | 320,00 |
| 12.03.2026 | 52,40 | 53,20 | 51,60 | 52,20 | -0,38% | 178,00 |
| 11.03.2026 | 53,00 | 53,00 | 52,00 | 52,40 | -1,32% | 1.193,00 |
| 10.03.2026 | 52,60 | 53,70 | 52,40 | 53,10 | -0,56% | 51.300,00 |
| 09.03.2026 | 52,00 | 53,70 | 50,60 | 53,40 | 1,91% | 1.318,00 |
| 06.03.2026 | 52,70 | 53,20 | 52,20 | 52,40 | -0,95% | 353,00 |
| 05.03.2026 | 51,50 | 53,30 | 51,20 | 52,90 | 4,13% | 654,00 |
| 04.03.2026 | 49,90 | 50,90 | 49,75 | 50,80 | 0,59% | 5.341,00 |
| 03.03.2026 | 51,20 | 51,40 | 49,60 | 50,50 | -1,37% | 2.501,00 |
| 02.03.2026 | 51,40 | 51,70 | 50,40 | 51,20 | -2,48% | 1.051,00 |
| 27.02.2026 | 52,70 | 52,80 | 52,00 | 52,50 | -0,57% | 8,00 |
| 26.02.2026 | 52,40 | 53,00 | 52,40 | 52,80 | 0,38% | 263,00 |
| 25.02.2026 | 53,80 | 53,80 | 52,50 | 52,60 | -2,41% | 1.799,00 |
| 24.02.2026 | 53,40 | 54,30 | 53,20 | 53,90 | 0,75% | 1.035,00 |
| 23.02.2026 | 54,00 | 54,00 | 53,30 | 53,50 | -1,29% | 985,00 |
| 20.02.2026 | 52,70 | 54,30 | 52,70 | 54,20 | 2,65% | 1.114,00 |
| 19.02.2026 | 54,20 | 54,40 | 52,40 | 52,80 | -2,76% | 1.173,00 |
| 18.02.2026 | 53,40 | 54,40 | 53,30 | 54,30 | 1,88% | 471,00 |
| 17.02.2026 | 53,60 | 53,80 | 53,10 | 53,30 | -0,93% | 361,00 |
| 16.02.2026 | 53,50 | 53,80 | 53,10 | 53,80 | -1,10% | 1.048,00 |
| 13.02.2026 | 53,20 | 54,40 | 53,00 | 54,40 | 0,55% | 1.168,00 |
| 12.02.2026 | 54,80 | 54,80 | 54,00 | 54,10 | -1,10% | 9,00 |
| 11.02.2026 | 54,30 | 55,20 | 54,30 | 54,70 | 0,37% | 1.443,00 |
| 10.02.2026 | 54,30 | 54,60 | 53,80 | 54,50 | 0,00% | 215,00 |
| 09.02.2026 | 54,30 | 54,70 | 54,00 | 54,50 | -0,18% | 2.008,00 |
| 06.02.2026 | 53,90 | 54,60 | 53,70 | 54,60 | 0,92% | 1.952,00 |
| 05.02.2026 | 55,50 | 55,90 | 53,70 | 54,10 | -0,73% | 310,00 |
| 04.02.2026 | 53,90 | 54,90 | 53,80 | 54,50 | 0,93% | 1.025,00 |
| 03.02.2026 | 54,20 | 54,60 | 53,60 | 54,00 | 3,65% | 2.797,00 |
| 02.02.2026 | 51,20 | 52,30 | 50,70 | 52,10 | 1,36% | 746,00 |
| 30.01.2026 | 50,70 | 51,40 | 50,60 | 51,40 | 0,39% | 1.007,00 |
| 29.01.2026 | 51,10 | 51,50 | 50,50 | 51,20 | 0,00% | 1.142,00 |
| 28.01.2026 | 50,05 | 51,50 | 49,90 | 51,20 | 1,79% | 768,00 |
| 27.01.2026 | 50,70 | 50,80 | 50,05 | 50,30 | -1,37% | 940,00 |
| 26.01.2026 | 50,80 | 52,00 | 50,50 | 51,00 | -1,35% | 1.727,00 |
| 23.01.2026 | 51,80 | 51,90 | 51,00 | 51,70 | -0,39% | 1.516,00 |
| 22.01.2026 | 52,30 | 52,30 | 51,60 | 51,90 | -1,14% | 1.869,00 |
| 21.01.2026 | 51,70 | 52,50 | 51,70 | 52,50 | 1,35% | 332,00 |
| 20.01.2026 | 53,20 | 53,20 | 51,50 | 51,80 | -2,81% | 1.826,00 |
| 19.01.2026 | 54,90 | 54,90 | 53,30 | 53,30 | -4,14% | 836,00 |
| 16.01.2026 | 56,60 | 56,60 | 54,90 | 55,60 | -1,94% | 956,00 |
| 15.01.2026 | 55,40 | 56,80 | 55,40 | 56,70 | 1,61% | 301,00 |
| 14.01.2026 | 55,30 | 56,00 | 55,10 | 55,80 | 0,00% | 534,00 |
| 13.01.2026 | 56,30 | 56,40 | 55,00 | 55,80 | -1,06% | 720,00 |
| 12.01.2026 | 56,20 | 56,50 | 55,80 | 56,40 | 0,53% | 2.983,00 |
| 09.01.2026 | 55,90 | 56,50 | 55,80 | 56,10 | 0,18% | 550,00 |
| 08.01.2026 | 57,30 | 57,30 | 55,80 | 56,00 | -2,95% | 3.099,00 |
| 07.01.2026 | 57,30 | 57,80 | 57,20 | 57,70 | 0,17% | 549,00 |
| 06.01.2026 | 58,60 | 59,00 | 57,00 | 57,60 | -4,00% | 2.308,00 |
| 05.01.2026 | 60,20 | 60,50 | 60,00 | 60,00 | -0,99% | 1.353,00 |
| 02.01.2026 | 59,60 | 60,60 | 59,60 | 60,60 | 3,41% | 1.131,00 |
| 30.12.2025 | 58,80 | 58,80 | 58,30 | 58,60 | -0,17% | 362,00 |
| 29.12.2025 | 59,20 | 59,40 | 58,40 | 58,70 | -1,18% | 449,00 |
| 23.12.2025 | 60,00 | 60,00 | 59,20 | 59,40 | -0,83% | - |
| 22.12.2025 | 59,70 | 60,10 | 59,50 | 59,90 | 0,17% | 1.071,00 |
| 19.12.2025 | 59,00 | 60,20 | 59,00 | 59,80 | 1,87% | - |
| 18.12.2025 | 58,10 | 58,70 | 58,00 | 58,70 | 1,03% | 293,00 |
| 17.12.2025 | 57,80 | 58,60 | 57,70 | 58,10 | 0,87% | 367,00 |
| 16.12.2025 | 58,70 | 58,70 | 57,40 | 57,60 | -1,87% | 2.836,00 |
| 15.12.2025 | 58,30 | 58,80 | 58,30 | 58,70 | 0,51% | 1.424,00 |
| 12.12.2025 | 58,50 | 58,70 | 58,20 | 58,40 | -0,68% | 645,00 |
| 11.12.2025 | 58,20 | 59,00 | 58,10 | 58,80 | -0,68% | 418,00 |
| 10.12.2025 | 58,60 | 59,20 | 58,20 | 59,20 | 0,85% | 159,00 |
| 09.12.2025 | 58,40 | 58,90 | 58,20 | 58,70 | 0,17% | 1.170,00 |
| 08.12.2025 | 59,50 | 59,60 | 58,20 | 58,60 | -1,18% | 1.690,00 |
| 05.12.2025 | 58,70 | 59,40 | 58,40 | 59,30 | 0,68% | 293,00 |