56,700€
2,35%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,00 | 57,60 | 54,80 | 56,90 | 2,71% | 9.976,00 |
| 21.11.2024 | 55,00 | 55,40 | 54,20 | 55,40 | -1,42% | 1.084,00 |
| 20.11.2024 | 55,80 | 56,20 | 55,60 | 56,20 | 1,08% | 7.348,00 |
| 19.11.2024 | 55,20 | 55,60 | 55,00 | 55,60 | -1,42% | 1.493,00 |
| 18.11.2024 | 56,00 | 56,80 | 55,40 | 56,40 | 0,36% | 467,00 |
| 15.11.2024 | 56,20 | 57,00 | 56,20 | 56,20 | 0,00% | 865,00 |
| 14.11.2024 | 56,60 | 57,00 | 56,20 | 56,20 | 0,36% | 597,00 |
| 13.11.2024 | 55,60 | 56,00 | 55,20 | 56,00 | -1,06% | 953,00 |
| 12.11.2024 | 55,60 | 56,80 | 55,60 | 56,60 | 2,54% | 1.111,00 |
| 11.11.2024 | 55,80 | 56,40 | 55,20 | 55,20 | -1,43% | 4.260,00 |
| 08.11.2024 | 55,40 | 56,40 | 55,40 | 56,00 | 0,00% | 2.295,00 |
| 07.11.2024 | 58,00 | 58,00 | 56,00 | 56,00 | -4,11% | 2.063,00 |
| 06.11.2024 | 57,20 | 58,60 | 57,00 | 58,40 | 3,91% | 2.136,00 |
| 05.11.2024 | 56,20 | 56,60 | 56,00 | 56,20 | 0,36% | 739,00 |
| 04.11.2024 | 58,00 | 58,00 | 56,00 | 56,00 | -3,45% | 735,00 |
| 01.11.2024 | 57,60 | 58,20 | 57,20 | 58,00 | 0,69% | 2.384,00 |
| 31.10.2024 | 57,60 | 58,00 | 57,60 | 57,60 | -0,35% | 1.801,00 |
| 30.10.2024 | 58,80 | 59,00 | 57,60 | 57,80 | -1,70% | 2.786,00 |
| 29.10.2024 | 58,20 | 58,80 | 57,20 | 58,80 | 1,38% | 1.559,00 |
| 28.10.2024 | 58,00 | 58,60 | 57,40 | 58,00 | -1,02% | 1.505,00 |
| 25.10.2024 | 58,00 | 58,60 | 57,40 | 58,60 | 0,00% | 729,00 |
| 24.10.2024 | 58,00 | 59,20 | 57,60 | 58,60 | -0,34% | 5.866,00 |
| 23.10.2024 | 59,40 | 59,40 | 58,40 | 58,80 | -0,68% | 724,00 |
| 22.10.2024 | 59,40 | 59,40 | 58,20 | 59,20 | -1,99% | 1.831,00 |
| 21.10.2024 | 59,80 | 60,60 | 59,40 | 60,40 | 2,03% | 2.938,00 |
| 18.10.2024 | 59,80 | 59,80 | 59,20 | 59,20 | -1,33% | 800,00 |
| 17.10.2024 | 59,20 | 60,00 | 58,80 | 60,00 | 0,67% | 791,00 |
| 16.10.2024 | 57,80 | 59,80 | 57,80 | 59,60 | 2,76% | 651,00 |
| 15.10.2024 | 59,00 | 59,20 | 57,60 | 58,00 | -3,33% | 1.869,00 |
| 14.10.2024 | 59,40 | 60,00 | 59,20 | 60,00 | 1,01% | 1.170,00 |
| 11.10.2024 | 60,20 | 60,20 | 59,40 | 59,40 | -0,34% | 722,00 |
| 10.10.2024 | 60,40 | 60,40 | 59,40 | 59,60 | -0,67% | 934,00 |
| 09.10.2024 | 61,80 | 61,80 | 59,40 | 60,00 | -2,91% | 1.300,00 |
| 08.10.2024 | 59,40 | 62,40 | 59,40 | 61,80 | 5,10% | 1.100,00 |
| 07.10.2024 | 60,40 | 61,00 | 58,80 | 58,80 | -2,97% | 1.094,00 |
| 04.10.2024 | 60,60 | 60,80 | 59,80 | 60,60 | 0,00% | 1.101,00 |
| 03.10.2024 | 62,20 | 62,20 | 59,80 | 60,60 | -3,50% | 3.304,00 |
| 02.10.2024 | 62,40 | 63,00 | 62,40 | 62,80 | -1,57% | 457,00 |
| 01.10.2024 | 62,60 | 64,60 | 62,40 | 63,80 | 1,59% | 1.543,00 |
| 30.09.2024 | 63,80 | 63,80 | 62,00 | 62,80 | -3,09% | 1.101,00 |
| 27.09.2024 | 64,20 | 65,20 | 64,00 | 64,80 | 0,62% | 967,00 |
| 26.09.2024 | 64,40 | 64,60 | 64,00 | 64,40 | 0,94% | 1.948,00 |
| 25.09.2024 | 63,60 | 64,20 | 63,60 | 63,80 | 0,00% | 5.285,00 |
| 24.09.2024 | 64,20 | 64,20 | 63,80 | 63,80 | -0,31% | 180,00 |
| 23.09.2024 | 64,20 | 64,40 | 63,80 | 64,00 | 0,95% | 806,00 |
| 20.09.2024 | 63,40 | 64,00 | 63,40 | 63,40 | 0,32% | 143,00 |
| 19.09.2024 | 63,00 | 63,20 | 62,80 | 63,20 | 0,32% | 203,00 |
| 18.09.2024 | 63,00 | 63,20 | 62,80 | 63,00 | 0,00% | 1.351,00 |
| 17.09.2024 | 63,20 | 63,20 | 62,80 | 63,00 | -0,63% | 1.381,00 |
| 16.09.2024 | 63,40 | 63,60 | 63,00 | 63,40 | -0,31% | 1.839,00 |
| 13.09.2024 | 63,60 | 63,60 | 63,20 | 63,60 | -0,62% | 581,00 |
| 12.09.2024 | 63,00 | 64,00 | 62,80 | 64,00 | 1,27% | 934,00 |
| 11.09.2024 | 62,80 | 63,20 | 62,60 | 63,20 | -0,63% | 116,00 |
| 10.09.2024 | 63,40 | 63,80 | 63,00 | 63,60 | 0,63% | 288,00 |
| 09.09.2024 | 63,20 | 63,60 | 62,80 | 63,20 | 0,32% | 1.410,00 |
| 06.09.2024 | 63,20 | 63,20 | 62,60 | 63,00 | -1,87% | 577,00 |
| 05.09.2024 | 65,00 | 65,00 | 64,20 | 64,20 | -1,23% | 582,00 |
| 04.09.2024 | 64,40 | 65,40 | 64,40 | 65,00 | 0,62% | 892,00 |
| 03.09.2024 | 65,60 | 65,60 | 64,60 | 64,60 | -1,22% | 590,00 |
| 02.09.2024 | 65,00 | 65,60 | 65,00 | 65,40 | 0,31% | 1.594,00 |
| 30.08.2024 | 66,00 | 66,20 | 65,20 | 65,20 | -2,98% | 702,00 |
| 29.08.2024 | 65,00 | 67,40 | 64,80 | 67,20 | 3,70% | 6.584,00 |
| 28.08.2024 | 64,20 | 64,80 | 64,20 | 64,80 | 0,62% | 752,00 |
| 27.08.2024 | 64,00 | 64,80 | 64,00 | 64,40 | 1,58% | 1.124,00 |
| 26.08.2024 | 64,60 | 64,60 | 63,40 | 63,40 | -0,94% | 1.006,00 |
| 23.08.2024 | 64,20 | 64,20 | 64,00 | 64,00 | -0,31% | 240,00 |
| 22.08.2024 | 63,60 | 64,20 | 63,60 | 64,20 | 0,00% | 76,00 |
| 21.08.2024 | 64,00 | 64,20 | 64,00 | 64,20 | 0,94% | 25,00 |
| 20.08.2024 | 64,00 | 64,60 | 63,60 | 63,60 | 0,00% | 646,00 |
| 19.08.2024 | 63,60 | 64,40 | 63,40 | 63,60 | -0,93% | 1.015,00 |
| 16.08.2024 | 63,80 | 64,20 | 63,60 | 64,20 | 1,26% | 530,00 |
| 15.08.2024 | 63,40 | 63,80 | 63,40 | 63,40 | 0,32% | 243,00 |
| 14.08.2024 | 63,00 | 63,40 | 62,80 | 63,20 | -0,32% | 175,00 |
| 13.08.2024 | 63,60 | 64,20 | 63,20 | 63,40 | -0,31% | 1.505,00 |
| 12.08.2024 | 64,40 | 64,40 | 63,60 | 63,60 | -0,62% | 272,00 |
| 09.08.2024 | 64,20 | 64,20 | 63,60 | 64,00 | 1,59% | 531,00 |
| 08.08.2024 | 63,00 | 63,00 | 62,60 | 63,00 | -0,63% | 687,00 |
| 07.08.2024 | 63,20 | 64,00 | 63,20 | 63,40 | 0,63% | 475,00 |
| 06.08.2024 | 63,80 | 64,00 | 62,80 | 63,00 | 0,64% | 1.313,00 |
| 05.08.2024 | 63,00 | 63,40 | 60,00 | 62,60 | -5,72% | 11.067,00 |
| 02.08.2024 | 66,40 | 67,00 | 65,00 | 66,40 | 0,30% | 680,00 |
| 01.08.2024 | 66,60 | 67,40 | 66,20 | 66,20 | -0,60% | 726,00 |
| 31.07.2024 | 67,60 | 67,60 | 66,20 | 66,60 | -0,30% | 1.266,00 |
| 30.07.2024 | 67,00 | 67,00 | 66,40 | 66,80 | 0,30% | 354,00 |
| 29.07.2024 | 66,20 | 67,20 | 66,20 | 66,60 | 0,00% | 1.063,00 |
| 26.07.2024 | 66,40 | 66,60 | 65,60 | 66,60 | 1,22% | 988,00 |
| 25.07.2024 | 65,60 | 65,80 | 65,60 | 65,80 | 0,61% | 5.337,00 |
| 24.07.2024 | 65,80 | 66,20 | 65,40 | 65,40 | 0,31% | 723,00 |
| 23.07.2024 | 66,20 | 66,20 | 64,60 | 65,20 | -1,81% | 2.587,00 |
| 22.07.2024 | 68,60 | 68,60 | 65,80 | 66,40 | -2,06% | 2.054,00 |
| 19.07.2024 | 69,00 | 69,20 | 67,40 | 67,80 | -2,02% | 1.935,00 |
| 18.07.2024 | 69,20 | 70,40 | 69,00 | 69,20 | 0,00% | 1.755,00 |
| 17.07.2024 | 69,60 | 69,60 | 69,20 | 69,20 | -1,14% | 847,00 |
| 16.07.2024 | 70,60 | 70,60 | 69,40 | 70,00 | 0,00% | 189,00 |
| 15.07.2024 | 70,00 | 70,80 | 69,60 | 70,00 | 0,29% | 1.967,00 |
| 12.07.2024 | 69,60 | 70,40 | 69,60 | 69,80 | -0,29% | 364,00 |
| 11.07.2024 | 70,60 | 70,60 | 69,40 | 70,00 | -0,28% | 827,00 |
| 10.07.2024 | 70,60 | 70,60 | 69,60 | 70,20 | -0,85% | 603,00 |
| 09.07.2024 | 70,60 | 70,80 | 70,00 | 70,80 | -1,94% | 850,00 |
| 08.07.2024 | 70,40 | 72,20 | 70,40 | 72,20 | 2,27% | 1.459,00 |