56,000€
-0,36%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 56,20 | 56,80 | 55,90 | 56,10 | -0,18% | 848,00 |
| 22.01.2025 | 56,60 | 56,60 | 56,20 | 56,20 | -0,71% | 1.167,00 |
| 21.01.2025 | 58,20 | 58,20 | 56,40 | 56,60 | -2,41% | 532,00 |
| 20.01.2025 | 58,40 | 58,60 | 58,00 | 58,00 | -1,69% | 940,00 |
| 17.01.2025 | 58,20 | 59,00 | 57,80 | 59,00 | 2,79% | 535,00 |
| 16.01.2025 | 56,60 | 57,60 | 56,20 | 57,40 | 2,14% | 455,00 |
| 15.01.2025 | 56,00 | 56,20 | 55,80 | 56,20 | 1,08% | 476,00 |
| 14.01.2025 | 55,20 | 55,60 | 55,00 | 55,60 | -0,71% | 839,00 |
| 13.01.2025 | 56,00 | 56,20 | 55,80 | 56,00 | 0,00% | 806,00 |
| 10.01.2025 | 56,00 | 56,00 | 55,80 | 56,00 | -1,41% | 352,00 |
| 09.01.2025 | 57,60 | 57,60 | 56,60 | 56,80 | 0,35% | 2.761,00 |
| 08.01.2025 | 57,00 | 57,20 | 56,60 | 56,60 | 2,54% | 619,00 |
| 07.01.2025 | 55,40 | 55,80 | 55,00 | 55,20 | 1,47% | 841,00 |
| 06.01.2025 | 57,00 | 57,00 | 54,40 | 54,40 | -3,55% | 1.878,00 |
| 03.01.2025 | 56,20 | 57,00 | 56,20 | 56,40 | 0,71% | 535,00 |
| 02.01.2025 | 54,40 | 56,20 | 54,20 | 56,00 | 3,32% | 986,00 |
| 30.12.2024 | 55,20 | 55,20 | 53,80 | 54,20 | -1,45% | 1.268,00 |
| 27.12.2024 | 54,40 | 55,00 | 54,40 | 55,00 | 0,73% | 1.919,00 |
| 23.12.2024 | 54,40 | 55,20 | 54,40 | 54,60 | 0,00% | 940,00 |
| 20.12.2024 | 54,40 | 54,60 | 54,00 | 54,60 | 0,37% | 51.371,00 |
| 19.12.2024 | 55,00 | 55,20 | 54,20 | 54,40 | -1,09% | 2.626,00 |
| 18.12.2024 | 55,80 | 55,80 | 55,00 | 55,00 | 0,00% | 599,00 |
| 17.12.2024 | 55,20 | 55,40 | 55,00 | 55,00 | 0,00% | 2.885,00 |
| 16.12.2024 | 57,00 | 57,00 | 55,00 | 55,00 | -2,83% | 1.799,00 |
| 13.12.2024 | 56,80 | 56,80 | 56,60 | 56,60 | -0,35% | 191,00 |
| 12.12.2024 | 57,00 | 57,00 | 56,00 | 56,80 | -1,39% | 4.133,00 |
| 11.12.2024 | 57,20 | 57,60 | 57,00 | 57,60 | 1,41% | 451,00 |
| 10.12.2024 | 57,00 | 57,60 | 56,80 | 56,80 | -0,35% | 358,00 |
| 09.12.2024 | 58,00 | 58,00 | 56,60 | 57,00 | -2,40% | 2.047,00 |
| 06.12.2024 | 58,00 | 58,60 | 58,00 | 58,40 | -1,02% | 359,00 |
| 05.12.2024 | 58,80 | 59,20 | 58,40 | 59,00 | 1,37% | 1.018,00 |
| 04.12.2024 | 58,20 | 58,40 | 58,00 | 58,20 | -1,02% | 1.114,00 |
| 03.12.2024 | 58,80 | 59,00 | 58,40 | 58,80 | 1,38% | 771,00 |
| 02.12.2024 | 58,00 | 58,40 | 57,80 | 58,00 | 1,05% | 689,00 |
| 29.11.2024 | 57,00 | 57,60 | 57,00 | 57,40 | 1,41% | 421,00 |
| 28.11.2024 | 56,60 | 57,00 | 56,60 | 56,60 | -1,39% | 364,00 |
| 27.11.2024 | 57,60 | 57,60 | 57,20 | 57,40 | -0,69% | 841,00 |
| 26.11.2024 | 57,80 | 58,20 | 57,60 | 57,80 | 0,35% | 1.549,00 |
| 25.11.2024 | 58,40 | 58,80 | 57,40 | 57,60 | 1,05% | 1.237,00 |
| 22.11.2024 | 54,80 | 57,60 | 54,80 | 57,00 | 2,89% | 10.156,00 |
| 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 |