53,700€
1,32%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 53,10 | 54,00 | 53,10 | 53,70 | 1,32% | 783,00 |
| 15.08.2025 | 53,40 | 53,40 | 52,80 | 53,00 | -0,75% | 362,00 |
| 14.08.2025 | 52,80 | 53,40 | 52,80 | 53,40 | 1,14% | 179,00 |
| 13.08.2025 | 53,60 | 53,60 | 52,80 | 52,80 | -1,86% | 416,00 |
| 12.08.2025 | 54,00 | 54,00 | 53,40 | 53,80 | 0,00% | 1.418,00 |
| 11.08.2025 | 53,40 | 54,00 | 53,40 | 53,80 | 1,13% | 1.533,00 |
| 08.08.2025 | 54,20 | 54,20 | 53,20 | 53,20 | -1,85% | 240,00 |
| 07.08.2025 | 55,20 | 55,20 | 53,20 | 54,20 | -0,37% | 1.829,00 |
| 06.08.2025 | 54,40 | 54,60 | 54,00 | 54,40 | 0,00% | 2.080,00 |
| 05.08.2025 | 54,40 | 54,80 | 53,80 | 54,40 | -1,45% | 706,00 |
| 04.08.2025 | 55,40 | 55,60 | 55,00 | 55,20 | 0,36% | 1.048,00 |
| 01.08.2025 | 55,20 | 55,60 | 55,00 | 55,00 | -0,36% | 1.420,00 |
| 31.07.2025 | 55,40 | 55,40 | 54,60 | 55,20 | 0,00% | 519,00 |
| 30.07.2025 | 55,80 | 56,40 | 55,00 | 55,20 | -1,43% | 353,00 |
| 29.07.2025 | 55,60 | 56,40 | 55,60 | 56,00 | 1,45% | 799,00 |
| 28.07.2025 | 55,00 | 55,20 | 54,60 | 55,20 | 1,47% | 385,00 |
| 25.07.2025 | 55,20 | 55,20 | 54,40 | 54,40 | -1,81% | 834,00 |
| 24.07.2025 | 55,20 | 55,40 | 54,80 | 55,40 | -2,12% | 1.654,00 |
| 23.07.2025 | 55,80 | 56,80 | 55,60 | 56,60 | 2,17% | 1.609,00 |
| 22.07.2025 | 55,80 | 56,00 | 55,40 | 55,40 | -3,15% | 653,00 |
| 21.07.2025 | 59,00 | 59,00 | 56,20 | 57,20 | -3,70% | 2.137,00 |
| 18.07.2025 | 58,60 | 60,40 | 58,40 | 59,40 | 0,34% | 555,00 |
| 17.07.2025 | 59,00 | 59,40 | 58,80 | 59,20 | 0,00% | 198,00 |
| 16.07.2025 | 59,20 | 59,40 | 58,60 | 59,20 | -0,34% | 341,00 |
| 15.07.2025 | 59,60 | 59,60 | 59,00 | 59,40 | 0,34% | 391,00 |
| 14.07.2025 | 59,00 | 59,20 | 58,80 | 59,20 | -0,34% | 436,00 |
| 11.07.2025 | 59,60 | 59,60 | 59,40 | 59,40 | 0,34% | 345,00 |
| 10.07.2025 | 60,00 | 60,00 | 59,20 | 59,20 | -1,33% | 290,00 |
| 09.07.2025 | 61,00 | 61,40 | 60,00 | 60,00 | -1,32% | 460,00 |
| 08.07.2025 | 61,20 | 61,20 | 60,80 | 60,80 | -0,33% | 243,00 |
| 07.07.2025 | 60,80 | 61,20 | 60,80 | 61,00 | 0,99% | 690,00 |
| 04.07.2025 | 60,40 | 60,60 | 60,40 | 60,40 | 0,67% | 206,00 |
| 03.07.2025 | 60,40 | 60,60 | 59,80 | 60,00 | 0,00% | 709,00 |
| 02.07.2025 | 59,60 | 60,00 | 59,20 | 60,00 | 0,00% | 1.000,00 |
| 01.07.2025 | 59,40 | 60,20 | 59,40 | 60,00 | 0,67% | 203,00 |
| 30.06.2025 | 60,60 | 60,60 | 59,20 | 59,60 | -1,32% | 723,00 |
| 27.06.2025 | 59,60 | 60,40 | 59,60 | 60,40 | 2,03% | 2.478,00 |
| 26.06.2025 | 58,80 | 59,40 | 58,80 | 59,20 | 2,07% | 773,00 |
| 25.06.2025 | 58,20 | 58,20 | 58,00 | 58,00 | -0,34% | 1.760,00 |
| 24.06.2025 | 58,60 | 58,80 | 57,80 | 58,20 | 0,69% | 558,00 |
| 23.06.2025 | 57,60 | 58,20 | 57,20 | 57,80 | -0,34% | 1.175,00 |
| 20.06.2025 | 58,00 | 58,40 | 58,00 | 58,00 | 1,75% | 126,00 |
| 19.06.2025 | 57,00 | 57,80 | 56,80 | 57,00 | -0,35% | 520,00 |
| 18.06.2025 | 57,20 | 57,40 | 57,20 | 57,20 | -0,35% | 182,00 |
| 17.06.2025 | 57,40 | 57,40 | 57,20 | 57,40 | -0,35% | 342,00 |
| 16.06.2025 | 57,00 | 57,80 | 57,00 | 57,60 | 0,35% | 1.369,00 |
| 13.06.2025 | 56,80 | 57,40 | 56,80 | 57,40 | -1,03% | 219,00 |
| 12.06.2025 | 58,40 | 58,40 | 57,60 | 58,00 | -1,36% | 626,00 |
| 11.06.2025 | 59,00 | 59,60 | 58,80 | 58,80 | 0,00% | 743,00 |
| 10.06.2025 | 58,60 | 58,80 | 58,60 | 58,80 | 0,00% | 609,00 |
| 09.06.2025 | 58,80 | 59,20 | 58,80 | 58,80 | 0,34% | 225,00 |
| 06.06.2025 | 58,40 | 59,00 | 58,40 | 58,60 | 1,03% | 472,00 |
| 05.06.2025 | 58,40 | 58,40 | 58,00 | 58,00 | 0,00% | 67,00 |
| 04.06.2025 | 57,80 | 58,00 | 57,60 | 58,00 | 0,35% | 1.822,00 |
| 03.06.2025 | 57,40 | 57,80 | 57,40 | 57,80 | -0,34% | 173,00 |
| 02.06.2025 | 57,20 | 58,00 | 57,20 | 58,00 | 1,05% | 1.532,00 |
| 30.05.2025 | 58,40 | 58,40 | 57,20 | 57,40 | -0,69% | 343,00 |
| 29.05.2025 | 59,20 | 59,20 | 57,80 | 57,80 | -1,70% | 1.649,00 |
| 28.05.2025 | 58,20 | 58,80 | 58,00 | 58,80 | 0,68% | 885,00 |
| 27.05.2025 | 59,20 | 59,20 | 58,20 | 58,40 | -1,68% | 1.269,00 |
| 26.05.2025 | 59,20 | 59,60 | 59,00 | 59,40 | 1,71% | 378,00 |
| 23.05.2025 | 58,80 | 59,00 | 58,20 | 58,40 | 0,34% | 1.083,00 |
| 22.05.2025 | 58,40 | 58,40 | 57,60 | 58,20 | 0,00% | 698,00 |
| 21.05.2025 | 59,20 | 59,20 | 58,00 | 58,20 | -1,36% | 643,00 |
| 20.05.2025 | 59,60 | 59,60 | 58,80 | 59,00 | -1,01% | 341,00 |
| 19.05.2025 | 61,20 | 61,20 | 59,60 | 59,60 | -2,30% | 797,00 |
| 16.05.2025 | 60,60 | 61,00 | 60,60 | 61,00 | 0,66% | 442,00 |
| 15.05.2025 | 59,60 | 60,80 | 59,40 | 60,60 | 1,34% | 466,00 |
| 14.05.2025 | 59,60 | 59,80 | 59,20 | 59,80 | -0,33% | 1.126,00 |
| 13.05.2025 | 60,80 | 60,80 | 59,60 | 60,00 | -1,64% | 1.085,00 |
| 12.05.2025 | 59,60 | 61,20 | 59,60 | 61,00 | 7,39% | 2.753,00 |
| 09.05.2025 | 56,40 | 57,40 | 56,40 | 56,80 | 1,07% | 251,00 |
| 08.05.2025 | 58,40 | 59,00 | 55,80 | 56,20 | -3,77% | 1.747,00 |
| 07.05.2025 | 59,40 | 59,40 | 58,00 | 58,40 | -1,68% | 1.679,00 |
| 06.05.2025 | 59,00 | 59,40 | 58,80 | 59,40 | 2,06% | 1.577,00 |
| 05.05.2025 | 59,80 | 59,80 | 58,20 | 58,20 | -1,36% | 785,00 |
| 02.05.2025 | 58,60 | 59,40 | 58,60 | 59,00 | 2,79% | 3.845,00 |
| 30.04.2025 | 57,80 | 58,00 | 57,20 | 57,40 | -1,37% | 2.168,00 |
| 29.04.2025 | 56,60 | 58,20 | 56,60 | 58,20 | 3,56% | 2.257,00 |
| 28.04.2025 | 55,00 | 56,20 | 54,80 | 56,20 | 6,04% | 1.766,00 |
| 25.04.2025 | 53,00 | 53,40 | 52,80 | 53,00 | -0,75% | 1.219,00 |
| 24.04.2025 | 52,80 | 53,80 | 52,60 | 53,40 | 0,75% | 145,00 |
| 23.04.2025 | 53,00 | 53,40 | 52,40 | 53,00 | 0,38% | 582,00 |
| 22.04.2025 | 51,40 | 53,00 | 51,40 | 52,80 | 2,33% | 818,00 |
| 17.04.2025 | 50,60 | 51,60 | 50,60 | 51,60 | 3,41% | 710,00 |
| 16.04.2025 | 49,90 | 50,60 | 49,90 | 49,90 | -2,16% | 666,00 |
| 15.04.2025 | 50,00 | 51,20 | 50,00 | 51,00 | 1,59% | 871,00 |
| 14.04.2025 | 49,60 | 50,40 | 49,60 | 50,20 | 0,80% | 912,00 |
| 11.04.2025 | 49,40 | 49,80 | 48,40 | 49,80 | 1,63% | 1.048,00 |
| 10.04.2025 | 49,50 | 51,40 | 49,00 | 49,00 | -6,13% | 6.013,00 |
| 09.04.2025 | 49,70 | 52,20 | 48,60 | 52,20 | 6,97% | 1.734,00 |
| 08.04.2025 | 49,20 | 50,20 | 48,80 | 48,80 | -1,01% | 814,00 |
| 07.04.2025 | 48,30 | 50,20 | 46,80 | 49,30 | -1,40% | 3.681,00 |
| 04.04.2025 | 52,60 | 52,60 | 49,30 | 50,00 | -4,94% | 1.823,00 |
| 03.04.2025 | 52,80 | 53,20 | 52,00 | 52,60 | -2,95% | 2.021,00 |
| 02.04.2025 | 54,20 | 54,60 | 53,80 | 54,20 | 0,74% | 749,00 |
| 01.04.2025 | 54,20 | 54,20 | 53,80 | 53,80 | -1,10% | 619,00 |
| 31.03.2025 | 54,60 | 54,60 | 54,00 | 54,40 | 0,37% | 1.201,00 |
| 28.03.2025 | 55,60 | 55,60 | 54,20 | 54,20 | -1,45% | 690,00 |
| 27.03.2025 | 54,40 | 55,20 | 54,20 | 55,00 | 0,73% | 925,00 |