283,160$
0,83%
Echtzeit-Aktienkurs Reliance
Bid:
Ask:
Aktienkurse zur Reliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 285,70 | 286,75 | 281,74 | 283,43 | -2,31% | 459.351,00 |
| 31.07.2025 | 293,12 | 295,78 | 289,77 | 290,13 | -1,71% | 421.642,00 |
| 30.07.2025 | 298,94 | 299,91 | 294,61 | 295,17 | -1,52% | 493.496,00 |
| 29.07.2025 | 303,52 | 303,66 | 296,21 | 299,72 | -0,13% | 558.605,00 |
| 28.07.2025 | 304,66 | 308,45 | 299,85 | 300,10 | -1,97% | 790.904,00 |
| 25.07.2025 | 301,63 | 307,99 | 297,83 | 306,14 | 1,60% | 761.037,00 |
| 24.07.2025 | 337,71 | 340,90 | 295,00 | 301,33 | -12,32% | 1.217.657,00 |
| 23.07.2025 | 340,63 | 344,32 | 337,74 | 343,66 | 1,02% | 474.465,00 |
| 22.07.2025 | 340,15 | 347,44 | 338,20 | 340,20 | 0,34% | 587.687,00 |
| 21.07.2025 | 338,95 | 343,18 | 335,57 | 339,04 | 0,84% | 699.833,00 |
| 18.07.2025 | 331,54 | 336,79 | 330,77 | 336,21 | 1,69% | 495.934,00 |
| 17.07.2025 | 325,22 | 332,48 | 325,04 | 330,63 | 1,44% | 326.367,00 |
| 16.07.2025 | 322,31 | 326,96 | 320,05 | 325,94 | 1,22% | 301.589,00 |
| 15.07.2025 | 328,06 | 329,15 | 321,99 | 322,00 | -1,85% | 187.208,00 |
| 14.07.2025 | 326,60 | 329,77 | 326,50 | 328,06 | -0,13% | 243.604,00 |
| 11.07.2025 | 329,39 | 332,83 | 325,71 | 328,48 | -1,23% | 368.597,00 |
| 10.07.2025 | 328,00 | 333,71 | 328,00 | 332,56 | 1,41% | 339.679,00 |
| 09.07.2025 | 328,36 | 330,20 | 325,00 | 327,92 | 0,15% | 240.040,00 |
| 08.07.2025 | 325,51 | 330,36 | 323,26 | 327,42 | 1,13% | 283.345,00 |
| 07.07.2025 | 324,42 | 328,18 | 323,74 | 323,77 | -0,98% | 279.961,00 |
| 03.07.2025 | 324,63 | 328,27 | 324,23 | 326,96 | 0,47% | 159.208,00 |
| 02.07.2025 | 321,83 | 325,70 | 321,02 | 325,44 | 1,28% | 317.272,00 |
| 01.07.2025 | 313,76 | 323,00 | 312,14 | 321,33 | 2,37% | 388.622,00 |
| 30.06.2025 | 316,06 | 317,18 | 313,77 | 313,90 | -0,92% | 281.905,00 |
| 27.06.2025 | 314,09 | 318,14 | 313,13 | 316,81 | 0,69% | 560.414,00 |
| 26.06.2025 | 308,30 | 315,25 | 308,30 | 314,65 | 1,82% | 150.761,00 |
| 25.06.2025 | 308,62 | 310,59 | 306,88 | 309,04 | 0,05% | 175.009,00 |
| 24.06.2025 | 307,64 | 312,15 | 307,64 | 308,90 | -0,14% | 275.057,00 |
| 23.06.2025 | 306,13 | 309,86 | 305,55 | 309,33 | 0,58% | 297.008,00 |
| 20.06.2025 | 310,67 | 311,82 | 304,28 | 307,55 | -0,49% | 1.231.169,00 |
| 18.06.2025 | 310,40 | 312,19 | 307,41 | 309,05 | -0,22% | 411.390,00 |
| 17.06.2025 | 304,29 | 312,19 | 304,05 | 309,74 | 1,28% | 349.255,00 |
| 16.06.2025 | 312,39 | 312,39 | 303,97 | 305,82 | -1,39% | 290.567,00 |
| 13.06.2025 | 306,90 | 312,70 | 304,48 | 310,12 | 0,05% | 272.638,00 |
| 12.06.2025 | 303,95 | 311,09 | 303,95 | 309,98 | 0,76% | 558.280,00 |
| 11.06.2025 | 309,17 | 309,90 | 301,64 | 307,64 | -1,27% | 413.012,00 |
| 10.06.2025 | 310,35 | 311,99 | 308,52 | 311,59 | 0,80% | 406.402,00 |
| 09.06.2025 | 312,25 | 312,25 | 305,87 | 309,13 | -0,21% | 292.742,00 |
| 06.06.2025 | 311,46 | 315,08 | 308,56 | 309,79 | 0,89% | 276.850,00 |
| 05.06.2025 | 309,29 | 309,72 | 304,97 | 307,07 | -0,49% | 311.068,00 |
| 04.06.2025 | 309,09 | 313,99 | 307,66 | 308,57 | 0,11% | 557.391,00 |
| 03.06.2025 | 300,14 | 308,72 | 295,61 | 308,22 | 2,09% | 412.324,00 |
| 02.06.2025 | 303,62 | 310,00 | 297,01 | 301,91 | 3,10% | 491.459,00 |
| 30.05.2025 | 287,22 | 292,99 | 286,52 | 292,82 | 0,30% | 682.744,00 |
| 29.05.2025 | 294,87 | 295,80 | 290,02 | 291,94 | -1,22% | 327.986,00 |
| 28.05.2025 | 299,86 | 300,44 | 294,76 | 295,56 | -1,56% | 219.042,00 |
| 27.05.2025 | 292,19 | 300,57 | 291,83 | 300,24 | 2,83% | 406.579,00 |
| 23.05.2025 | 291,46 | 293,78 | 288,96 | 291,98 | -1,30% | 250.529,00 |
| 22.05.2025 | 299,25 | 300,66 | 293,20 | 295,82 | -1,32% | 273.059,00 |
| 21.05.2025 | 301,99 | 303,88 | 298,72 | 299,78 | -1,37% | 280.102,00 |
| 20.05.2025 | 303,49 | 305,47 | 302,26 | 303,94 | -0,17% | 259.463,00 |
| 19.05.2025 | 300,87 | 304,78 | 298,83 | 304,46 | 0,15% | 184.105,00 |
| 16.05.2025 | 299,49 | 304,83 | 298,86 | 304,00 | 1,09% | 296.697,00 |
| 15.05.2025 | 298,64 | 301,01 | 298,34 | 300,73 | 0,16% | 176.053,00 |
| 14.05.2025 | 299,43 | 301,20 | 297,47 | 300,25 | 0,36% | 217.098,00 |
| 13.05.2025 | 304,87 | 306,03 | 298,96 | 299,16 | -1,74% | 274.929,00 |
| 12.05.2025 | 304,92 | 306,53 | 301,74 | 304,45 | 2,74% | 249.468,00 |
| 09.05.2025 | 294,76 | 297,27 | 292,14 | 296,32 | 0,16% | 176.021,00 |