292,870$
-1,29%
Echtzeit-Aktienkurs Reliance
Bid:
Ask:
Aktienkurse zur Reliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 295,46 | 295,57 | 292,14 | 292,87 | -1,29% | 216.157,00 |
| 26.12.2025 | 295,52 | 297,58 | 294,38 | 296,71 | 0,41% | 105.850,00 |
| 24.12.2025 | 295,52 | 298,40 | 294,57 | 295,51 | 0,05% | 159.767,00 |
| 23.12.2025 | 295,66 | 298,49 | 295,22 | 295,37 | -0,05% | 220.634,00 |
| 22.12.2025 | 291,31 | 297,93 | 291,30 | 295,52 | 1,56% | 193.858,00 |
| 19.12.2025 | 295,43 | 298,11 | 289,23 | 290,99 | -1,90% | 829.354,00 |
| 18.12.2025 | 296,76 | 300,72 | 294,92 | 296,62 | -0,37% | 390.496,00 |
| 17.12.2025 | 293,60 | 299,67 | 293,54 | 297,71 | 1,12% | 490.767,00 |
| 16.12.2025 | 291,97 | 295,20 | 290,61 | 294,42 | 0,87% | 426.450,00 |
| 15.12.2025 | 290,89 | 292,48 | 284,91 | 291,88 | 0,12% | 332.351,00 |
| 12.12.2025 | 290,48 | 295,00 | 288,95 | 291,53 | 0,13% | 330.256,00 |
| 11.12.2025 | 289,42 | 294,04 | 289,42 | 291,14 | 0,77% | 269.711,00 |
| 10.12.2025 | 280,63 | 290,55 | 280,54 | 288,91 | 2,95% | 508.353,00 |
| 09.12.2025 | 281,20 | 282,79 | 279,35 | 280,63 | -0,23% | 221.481,00 |
| 08.12.2025 | 284,20 | 286,06 | 279,93 | 281,28 | -1,59% | 268.574,00 |
| 05.12.2025 | 288,28 | 288,82 | 284,37 | 285,82 | -0,79% | 271.198,00 |
| 04.12.2025 | 285,74 | 289,53 | 284,93 | 288,09 | 0,03% | 274.512,00 |
| 03.12.2025 | 280,00 | 289,10 | 275,00 | 288,01 | 3,46% | 314.575,00 |
| 02.12.2025 | 283,35 | 283,35 | 278,13 | 278,37 | -1,55% | 291.542,00 |
| 01.12.2025 | 278,30 | 285,46 | 278,14 | 282,76 | 1,23% | 363.075,00 |
| 28.11.2025 | 281,48 | 281,51 | 278,28 | 279,32 | -0,45% | 164.940,00 |
| 26.11.2025 | 280,00 | 281,78 | 274,99 | 280,59 | 0,33% | 366.322,00 |
| 25.11.2025 | 272,54 | 283,15 | 271,82 | 279,68 | 2,32% | 246.063,00 |
| 24.11.2025 | 274,67 | 275,57 | 271,88 | 273,34 | 2,40% | 522.536,00 |
| 20.11.2025 | 271,25 | 271,25 | 264,92 | 266,94 | 0,04% | 231.426,00 |
| 19.11.2025 | 268,86 | 268,86 | 264,73 | 266,83 | 0,34% | 199.461,00 |
| 18.11.2025 | 264,77 | 269,34 | 263,12 | 265,93 | -0,14% | 333.747,00 |
| 17.11.2025 | 269,00 | 273,63 | 266,05 | 266,31 | -2,61% | 447.908,00 |
| 13.11.2025 | 275,89 | 277,99 | 270,67 | 273,45 | -0,96% | 254.555,00 |
| 12.11.2025 | 270,45 | 276,85 | 270,45 | 276,11 | 2,10% | 237.575,00 |
| 11.11.2025 | 273,56 | 273,70 | 270,14 | 270,44 | -0,55% | 251.259,00 |
| 10.11.2025 | 276,11 | 276,11 | 269,34 | 271,94 | -1,19% | 243.359,00 |
| 07.11.2025 | 274,21 | 277,35 | 273,00 | 275,22 | 0,22% | 249.450,00 |
| 06.11.2025 | 277,19 | 280,21 | 274,44 | 274,62 | -0,77% | 260.588,00 |
| 05.11.2025 | 274,73 | 280,31 | 271,52 | 276,75 | 0,35% | 444.659,00 |
| 04.11.2025 | 278,45 | 280,48 | 273,14 | 275,79 | -1,97% | 305.346,00 |
| 03.11.2025 | 281,23 | 281,68 | 276,79 | 281,34 | -0,39% | 431.400,00 |
| 31.10.2025 | 277,11 | 284,57 | 277,11 | 282,43 | 0,91% | 462.362,00 |
| 30.10.2025 | 279,43 | 283,02 | 275,92 | 279,89 | -0,83% | 322.766,00 |
| 29.10.2025 | 276,94 | 284,61 | 276,41 | 282,23 | 0,74% | 375.050,00 |
| 28.10.2025 | 278,01 | 283,32 | 277,85 | 280,17 | 0,52% | 547.803,00 |
| 27.10.2025 | 276,57 | 281,03 | 272,15 | 278,73 | 0,58% | 305.611,00 |
| 24.10.2025 | 272,53 | 280,01 | 271,98 | 277,13 | 1,24% | 420.175,00 |
| 23.10.2025 | 266,64 | 274,44 | 260,31 | 273,74 | -0,22% | 616.060,00 |
| 22.10.2025 | 276,65 | 279,37 | 273,62 | 274,34 | -1,55% | 371.376,00 |
| 21.10.2025 | 275,55 | 282,08 | 275,50 | 278,65 | 0,08% | 290.171,00 |
| 20.10.2025 | 273,94 | 279,39 | 273,42 | 278,42 | 2,47% | 383.620,00 |
| 17.10.2025 | 269,66 | 273,06 | 268,30 | 271,70 | 0,92% | 349.820,00 |
| 16.10.2025 | 272,55 | 275,48 | 267,28 | 269,23 | -1,29% | 368.945,00 |
| 15.10.2025 | 278,84 | 279,73 | 271,75 | 272,75 | -1,19% | 225.964,00 |
| 14.10.2025 | 273,30 | 278,55 | 270,50 | 276,04 | 0,21% | 311.044,00 |
| 13.10.2025 | 274,89 | 278,42 | 273,10 | 275,45 | 1,24% | 332.008,00 |
| 10.10.2025 | 280,23 | 280,72 | 271,79 | 272,08 | -2,60% | 279.895,00 |
| 09.10.2025 | 282,91 | 287,00 | 278,75 | 279,33 | -0,68% | 389.574,00 |
| 08.10.2025 | 279,68 | 282,57 | 278,86 | 281,25 | 0,29% | 324.191,00 |
| 07.10.2025 | 283,01 | 284,11 | 279,92 | 280,43 | -0,19% | 282.720,00 |
| 06.10.2025 | 284,50 | 284,50 | 280,61 | 280,96 | -1,62% | 212.964,00 |
| 02.10.2025 | 284,39 | 286,33 | 280,06 | 285,60 | 0,86% | 306.048,00 |
| 01.10.2025 | 280,49 | 284,86 | 280,25 | 283,16 | 0,83% | 277.919,00 |
| 30.09.2025 | 279,33 | 281,01 | 276,30 | 280,83 | 1,26% | 279.544,00 |
| 29.09.2025 | 284,83 | 285,68 | 276,02 | 277,33 | -2,33% | 578.421,00 |
| 26.09.2025 | 283,46 | 284,78 | 281,48 | 283,94 | 1,20% | 416.079,00 |
| 25.09.2025 | 283,00 | 286,92 | 279,76 | 280,58 | -1,32% | 288.678,00 |
| 24.09.2025 | 283,69 | 286,97 | 282,01 | 284,34 | 0,47% | 261.842,00 |
| 23.09.2025 | 287,02 | 288,13 | 280,22 | 283,01 | -0,81% | 337.378,00 |
| 22.09.2025 | 287,92 | 289,13 | 281,78 | 285,33 | -0,90% | 464.324,00 |
| 19.09.2025 | 290,14 | 290,32 | 285,50 | 287,93 | 0,11% | 914.223,00 |
| 18.09.2025 | 286,71 | 290,58 | 285,36 | 287,60 | -0,34% | 281.829,00 |
| 17.09.2025 | 291,38 | 297,14 | 287,42 | 288,58 | -0,62% | 285.222,00 |
| 16.09.2025 | 291,92 | 295,22 | 289,79 | 290,37 | -0,20% | 248.449,00 |
| 15.09.2025 | 291,20 | 293,10 | 288,55 | 290,94 | 0,08% | 283.859,00 |
| 12.09.2025 | 297,69 | 297,69 | 290,44 | 290,72 | -2,06% | 227.298,00 |
| 11.09.2025 | 292,69 | 298,61 | 292,52 | 296,83 | 1,55% | 197.457,00 |
| 10.09.2025 | 295,53 | 296,67 | 290,25 | 292,29 | -0,27% | 203.797,00 |
| 09.09.2025 | 300,89 | 302,39 | 292,35 | 293,07 | -1,66% | 231.975,00 |
| 08.09.2025 | 301,25 | 301,25 | 295,97 | 298,02 | -0,32% | 261.467,00 |
| 05.09.2025 | 297,10 | 302,48 | 295,80 | 298,99 | 1,37% | 237.979,00 |
| 04.09.2025 | 289,31 | 294,97 | 287,51 | 294,96 | 1,77% | 286.272,00 |
| 03.09.2025 | 288,21 | 291,46 | 287,39 | 289,84 | -0,18% | 180.535,00 |
| 02.09.2025 | 290,39 | 292,35 | 288,93 | 290,37 | -1,79% | 200.504,00 |
| 29.08.2025 | 294,26 | 298,03 | 294,02 | 295,66 | 0,46% | 359.909,00 |
| 28.08.2025 | 294,88 | 296,96 | 291,00 | 294,32 | -0,29% | 225.446,00 |
| 27.08.2025 | 294,07 | 296,31 | 293,20 | 295,19 | -0,05% | 294.495,00 |
| 26.08.2025 | 295,70 | 295,97 | 290,91 | 295,34 | 0,34% | 389.192,00 |
| 25.08.2025 | 296,83 | 296,83 | 292,60 | 294,33 | -0,07% | 270.068,00 |
| 22.08.2025 | 287,83 | 295,01 | 286,11 | 294,54 | 3,04% | 305.609,00 |
| 21.08.2025 | 284,32 | 286,25 | 283,44 | 285,85 | -0,08% | 303.668,00 |
| 20.08.2025 | 288,98 | 291,84 | 283,04 | 286,09 | -0,38% | 504.711,00 |
| 19.08.2025 | 284,97 | 288,99 | 284,32 | 287,17 | 1,36% | 306.432,00 |
| 18.08.2025 | 283,86 | 287,12 | 281,64 | 283,33 | -0,95% | 291.039,00 |
| 15.08.2025 | 289,69 | 291,40 | 286,06 | 286,06 | -1,45% | 291.519,00 |
| 14.08.2025 | 288,93 | 290,35 | 286,46 | 290,27 | -1,15% | 261.944,00 |
| 13.08.2025 | 288,96 | 294,40 | 287,37 | 293,66 | 2,50% | 236.386,00 |
| 12.08.2025 | 283,20 | 288,04 | 283,20 | 286,51 | 1,19% | 366.482,00 |
| 11.08.2025 | 284,60 | 286,29 | 281,17 | 283,13 | -0,67% | 344.319,00 |
| 08.08.2025 | 287,34 | 289,20 | 284,61 | 285,03 | -0,15% | 315.770,00 |
| 07.08.2025 | 288,03 | 288,22 | 282,56 | 285,47 | -0,18% | 359.722,00 |
| 06.08.2025 | 289,08 | 289,92 | 285,64 | 285,98 | -0,63% | 288.832,00 |
| 05.08.2025 | 286,67 | 288,89 | 284,78 | 287,78 | 1,10% | 285.985,00 |
| 04.08.2025 | 285,14 | 287,24 | 283,00 | 284,66 | 0,43% | 344.345,00 |