314,825€
-1,76%
Echtzeit-Aktienkurs Reliance
Bid:
Ask:
Aktienkurse zur Reliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 310,52 | 319,52 | 310,13 | 318,13 | 2,53% | - |
| 04.05.2026 | 311,70 | 312,63 | 308,13 | 310,27 | 0,45% | - |
| 30.04.2026 | 308,00 | 311,67 | 303,83 | 308,90 | 0,29% | 28,00 |
| 29.04.2026 | 309,90 | 310,70 | 306,73 | 308,00 | -0,47% | - |
| 28.04.2026 | 308,20 | 310,80 | 305,00 | 309,45 | 0,54% | - |
| 27.04.2026 | 299,95 | 309,83 | 298,33 | 307,80 | 2,62% | - |
| 24.04.2026 | 295,08 | 301,95 | 294,20 | 299,95 | 1,60% | - |
| 23.04.2026 | 303,05 | 311,75 | 290,83 | 295,23 | -1,80% | - |
| 22.04.2026 | 286,17 | 307,52 | 285,95 | 300,63 | 5,04% | 104,00 |
| 21.04.2026 | 284,75 | 289,50 | 283,77 | 286,20 | 0,62% | 19,00 |
| 20.04.2026 | 276,95 | 284,95 | 276,08 | 284,42 | 2,76% | - |
| 17.04.2026 | 271,08 | 278,23 | 269,98 | 276,77 | 2,10% | - |
| 16.04.2026 | 271,27 | 275,50 | 270,88 | 271,08 | -0,02% | 112,00 |
| 15.04.2026 | 274,08 | 274,63 | 270,08 | 271,13 | -1,11% | 18,00 |
| 14.04.2026 | 275,73 | 277,83 | 273,85 | 274,17 | -0,62% | - |
| 13.04.2026 | 276,02 | 276,73 | 272,30 | 275,88 | 0,31% | 25,00 |
| 10.04.2026 | 275,42 | 277,45 | 273,85 | 275,02 | -0,05% | 56,00 |
| 09.04.2026 | 274,63 | 276,33 | 271,63 | 275,15 | 0,17% | - |
| 08.04.2026 | 262,63 | 275,38 | 262,63 | 274,67 | 4,04% | 1.100,00 |
| 07.04.2026 | 264,00 | 268,00 | 264,00 | 264,00 | -0,33% | 14,00 |
| 02.04.2026 | 266,35 | 267,17 | 262,30 | 264,88 | -0,12% | - |
| 01.04.2026 | 262,73 | 267,50 | 261,83 | 265,20 | 0,82% | 24,00 |
| 31.03.2026 | 262,20 | 266,55 | 261,20 | 263,05 | 0,33% | - |
| 30.03.2026 | 260,23 | 265,60 | 259,95 | 262,17 | 0,72% | - |
| 27.03.2026 | 260,02 | 260,98 | 257,88 | 260,30 | 0,15% | - |
| 26.03.2026 | 258,58 | 261,42 | 254,13 | 259,90 | 0,48% | - |
| 25.03.2026 | 259,10 | 263,17 | 258,55 | 258,65 | -0,01% | 68,00 |
| 24.03.2026 | 251,90 | 261,10 | 250,75 | 258,67 | 2,94% | - |
| 23.03.2026 | 251,65 | 257,45 | 250,70 | 251,27 | 0,09% | 14,00 |
| 20.03.2026 | 254,90 | 256,40 | 250,63 | 251,05 | -1,37% | - |
| 19.03.2026 | 258,33 | 258,67 | 251,85 | 254,52 | -1,44% | - |
| 18.03.2026 | 259,30 | 262,08 | 257,85 | 258,25 | -0,37% | - |
| 17.03.2026 | 259,15 | 262,23 | 258,23 | 259,20 | 0,15% | - |
| 16.03.2026 | 260,30 | 263,20 | 258,75 | 258,80 | -0,67% | - |
| 13.03.2026 | 260,42 | 262,38 | 257,20 | 260,55 | 0,22% | 60,00 |
| 12.03.2026 | 268,30 | 268,30 | 259,48 | 259,98 | -2,35% | - |
| 11.03.2026 | 258,20 | 266,52 | 257,17 | 266,23 | 2,95% | - |
| 10.03.2026 | 260,40 | 265,77 | 258,02 | 258,60 | -0,52% | - |
| 09.03.2026 | 262,20 | 262,52 | 254,35 | 259,95 | -0,40% | 15,00 |
| 06.03.2026 | 266,92 | 267,90 | 258,30 | 261,00 | -2,61% | 14,00 |
| 05.03.2026 | 269,63 | 270,17 | 265,35 | 268,00 | -0,39% | 10,00 |
| 04.03.2026 | 270,02 | 271,77 | 264,42 | 269,05 | -0,48% | - |
| 03.03.2026 | 276,48 | 277,52 | 262,67 | 270,35 | -2,08% | - |
| 02.03.2026 | 268,77 | 277,15 | 265,00 | 276,10 | 3,31% | 14,00 |
| 27.02.2026 | 267,73 | 268,67 | 262,83 | 267,25 | -0,24% | - |
| 26.02.2026 | 267,92 | 268,73 | 264,08 | 267,90 | -0,11% | - |
| 25.02.2026 | 268,63 | 270,48 | 265,40 | 268,20 | -0,43% | 16,00 |
| 24.02.2026 | 274,02 | 275,20 | 268,40 | 269,35 | -1,64% | - |
| 23.02.2026 | 269,52 | 273,85 | 265,65 | 273,85 | 1,12% | 18,00 |
| 20.02.2026 | 278,02 | 278,33 | 265,80 | 270,83 | -2,55% | - |
| 19.02.2026 | 285,23 | 293,45 | 270,52 | 277,92 | -2,69% | 1.253,00 |
| 18.02.2026 | 287,00 | 292,90 | 280,67 | 285,60 | -0,71% | 153,00 |
| 17.02.2026 | 290,00 | 292,75 | 280,85 | 287,65 | -0,76% | - |
| 16.02.2026 | 289,50 | 289,95 | 289,40 | 289,85 | 0,16% | - |
| 13.02.2026 | 300,45 | 300,60 | 285,80 | 289,40 | -3,52% | 200,00 |
| 12.02.2026 | 303,80 | 307,70 | 296,85 | 299,95 | -1,19% | - |
| 11.02.2026 | 296,70 | 303,70 | 296,40 | 303,55 | 2,17% | 57,00 |
| 10.02.2026 | 295,80 | 298,00 | 292,95 | 297,10 | 0,49% | 16,00 |
| 09.02.2026 | 297,15 | 298,00 | 292,65 | 295,65 | -1,07% | - |
| 06.02.2026 | 290,20 | 299,55 | 289,90 | 298,85 | 3,09% | 14,00 |
| 05.02.2026 | 294,35 | 294,85 | 289,35 | 289,90 | -1,36% | 16,00 |
| 04.02.2026 | 283,90 | 294,00 | 283,80 | 293,90 | 3,39% | 16,00 |
| 03.02.2026 | 281,00 | 286,95 | 280,90 | 284,25 | 0,92% | - |
| 02.02.2026 | 277,50 | 283,35 | 277,20 | 281,65 | 1,28% | - |
| 30.01.2026 | 278,35 | 278,80 | 274,25 | 278,10 | 0,29% | - |
| 29.01.2026 | 271,95 | 278,10 | 271,65 | 277,30 | 1,74% | 36,00 |
| 28.01.2026 | 273,25 | 274,55 | 270,70 | 272,55 | 0,31% | - |
| 27.01.2026 | 275,30 | 275,75 | 268,55 | 271,70 | -1,13% | - |
| 26.01.2026 | 278,00 | 279,90 | 273,10 | 274,80 | -1,47% | - |
| 23.01.2026 | 279,70 | 280,45 | 276,95 | 278,90 | -0,13% | 17,00 |
| 22.01.2026 | 283,25 | 284,75 | 278,35 | 279,25 | -1,39% | 84,00 |
| 21.01.2026 | 275,10 | 284,00 | 274,45 | 283,20 | 2,98% | 15,00 |
| 20.01.2026 | 277,60 | 277,70 | 272,80 | 275,00 | -1,17% | - |
| 19.01.2026 | 278,05 | 278,65 | 278,00 | 278,25 | -0,41% | - |
| 16.01.2026 | 278,10 | 280,55 | 274,90 | 279,40 | 0,56% | - |
| 15.01.2026 | 271,55 | 279,55 | 271,35 | 277,85 | 2,49% | - |
| 14.01.2026 | 266,80 | 273,45 | 266,05 | 271,10 | 1,29% | 8,00 |
| 13.01.2026 | 265,85 | 270,55 | 264,85 | 267,65 | 0,71% | 16,00 |
| 12.01.2026 | 264,45 | 267,25 | 262,65 | 265,75 | 0,15% | 16,00 |
| 09.01.2026 | 264,35 | 267,05 | 262,65 | 265,35 | 0,57% | 144,00 |
| 08.01.2026 | 255,70 | 265,60 | 255,55 | 263,85 | 2,69% | 113,00 |
| 07.01.2026 | 256,20 | 258,30 | 254,80 | 256,95 | 0,12% | 150,00 |
| 06.01.2026 | 253,10 | 258,60 | 251,90 | 256,65 | 1,52% | 77,00 |
| 05.01.2026 | 253,70 | 257,70 | 252,70 | 252,80 | 0,14% | 590,00 |
| 02.01.2026 | 247,45 | 253,45 | 246,90 | 252,45 | 1,47% | - |
| 30.12.2025 | 248,60 | 249,00 | 248,35 | 248,80 | 0,02% | 36,00 |
| 29.12.2025 | 251,90 | 251,95 | 248,30 | 248,75 | -0,72% | 30,00 |
| 23.12.2025 | 250,75 | 253,15 | 250,00 | 250,55 | -0,30% | - |
| 22.12.2025 | 249,35 | 253,25 | 248,35 | 251,30 | 1,11% | 15,00 |
| 19.12.2025 | 252,90 | 254,65 | 246,75 | 248,55 | -1,78% | - |
| 18.12.2025 | 253,80 | 256,55 | 251,95 | 253,05 | -0,22% | 12,00 |
| 17.12.2025 | 251,70 | 255,15 | 250,65 | 253,60 | 1,16% | 30,00 |
| 16.12.2025 | 247,45 | 251,10 | 245,65 | 250,70 | 0,91% | - |
| 15.12.2025 | 249,40 | 249,90 | 245,75 | 248,45 | 0,06% | - |
| 12.12.2025 | 248,15 | 249,05 | 246,00 | 248,30 | 0,08% | - |
| 11.12.2025 | 245,90 | 250,00 | 245,40 | 248,10 | 0,43% | 42,00 |
| 10.12.2025 | 241,35 | 248,55 | 240,45 | 247,05 | 2,32% | - |
| 09.12.2025 | 241,85 | 243,65 | 240,50 | 241,45 | -0,14% | - |
| 08.12.2025 | 245,55 | 246,20 | 240,50 | 241,80 | -1,41% | 14,00 |
| 05.12.2025 | 247,70 | 248,40 | 244,40 | 245,25 | -0,97% | - |