58,100€
0,17%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 57,20 | 57,40 | 57,10 | 57,30 | -1,21% | - |
| 10.11.2025 | 57,80 | 58,00 | 57,60 | 58,00 | 1,40% | 502,00 |
| 07.11.2025 | 57,60 | 57,80 | 56,80 | 57,20 | -1,72% | 412,00 |
| 06.11.2025 | 57,80 | 58,20 | 57,80 | 58,20 | 0,69% | 387,00 |
| 05.11.2025 | 57,20 | 57,80 | 57,20 | 57,80 | 0,00% | 266,00 |
| 04.11.2025 | 57,80 | 57,80 | 57,20 | 57,80 | -0,34% | 310,00 |
| 03.11.2025 | 58,20 | 58,40 | 57,60 | 58,00 | 0,35% | 2.961,00 |
| 31.10.2025 | 57,60 | 58,20 | 57,40 | 57,80 | 0,00% | 512,00 |
| 30.10.2025 | 57,40 | 58,00 | 57,40 | 57,80 | 0,70% | 753,00 |
| 29.10.2025 | 57,40 | 58,40 | 57,40 | 57,40 | 0,70% | 1.907,00 |
| 28.10.2025 | 57,20 | 58,00 | 57,00 | 57,00 | -0,70% | 557,00 |
| 27.10.2025 | 57,00 | 58,00 | 57,00 | 57,40 | 1,41% | 452,00 |
| 24.10.2025 | 57,00 | 57,00 | 56,60 | 56,60 | 0,00% | 269,00 |
| 23.10.2025 | 57,40 | 57,40 | 56,60 | 56,60 | -2,08% | 622,00 |
| 22.10.2025 | 56,60 | 58,20 | 56,60 | 57,80 | 1,76% | 5.653,00 |
| 21.10.2025 | 56,80 | 57,40 | 56,60 | 56,80 | -0,70% | 966,00 |
| 20.10.2025 | 56,20 | 57,40 | 56,20 | 57,20 | 2,51% | 1.030,00 |
| 17.10.2025 | 54,00 | 56,00 | 54,00 | 55,80 | 3,33% | 1.659,00 |
| 16.10.2025 | 53,60 | 54,20 | 53,40 | 54,00 | 0,75% | 1.971,00 |
| 15.10.2025 | 53,40 | 53,60 | 53,40 | 53,60 | 0,37% | 280,00 |
| 14.10.2025 | 53,00 | 53,40 | 52,60 | 53,40 | 0,38% | 613,00 |
| 13.10.2025 | 53,20 | 53,40 | 53,00 | 53,20 | -1,12% | 1.090,00 |
| 10.10.2025 | 53,40 | 53,80 | 53,40 | 53,80 | 1,13% | 478,00 |
| 09.10.2025 | 52,80 | 53,40 | 52,80 | 53,20 | 1,14% | 835,00 |
| 08.10.2025 | 52,80 | 52,80 | 52,40 | 52,60 | 0,00% | 648,00 |
| 07.10.2025 | 52,80 | 53,40 | 52,60 | 52,60 | -0,38% | 2.179,00 |
| 06.10.2025 | 52,60 | 53,00 | 52,00 | 52,80 | 1,93% | 692,00 |
| 03.10.2025 | 52,80 | 52,80 | 51,80 | 51,80 | -1,15% | 1.591,00 |
| 02.10.2025 | 52,60 | 52,60 | 52,00 | 52,40 | -0,38% | 749,00 |
| 01.10.2025 | 52,20 | 52,60 | 52,00 | 52,60 | 0,77% | 691,00 |
| 30.09.2025 | 52,00 | 52,20 | 51,80 | 52,20 | 0,00% | 1.102,00 |
| 29.09.2025 | 52,20 | 52,80 | 52,20 | 52,20 | -1,51% | 964,00 |
| 26.09.2025 | 52,60 | 53,20 | 52,60 | 53,00 | -0,38% | 279,00 |
| 25.09.2025 | 52,80 | 53,20 | 52,40 | 53,20 | 0,76% | 121,00 |
| 24.09.2025 | 52,40 | 53,00 | 52,40 | 52,80 | 0,38% | 342,00 |
| 23.09.2025 | 52,80 | 52,80 | 52,20 | 52,60 | -1,87% | 5.788,00 |
| 22.09.2025 | 54,20 | 54,20 | 53,20 | 53,60 | -1,47% | 1.295,00 |
| 19.09.2025 | 54,00 | 54,40 | 54,00 | 54,40 | 0,37% | 649,00 |
| 18.09.2025 | 54,00 | 54,20 | 53,80 | 54,20 | -0,37% | 959,00 |
| 17.09.2025 | 54,20 | 54,40 | 54,00 | 54,40 | 1,12% | 444,00 |
| 16.09.2025 | 53,60 | 54,00 | 53,40 | 53,80 | 0,37% | 191,00 |
| 15.09.2025 | 53,80 | 53,80 | 53,40 | 53,60 | 0,37% | 689,00 |
| 12.09.2025 | 53,20 | 53,80 | 53,20 | 53,40 | 0,56% | 2.755,00 |
| 11.09.2025 | 53,30 | 53,50 | 53,10 | 53,10 | 0,38% | 1,00 |
| 10.09.2025 | 53,30 | 53,40 | 52,90 | 52,90 | -0,19% | - |
| 08.09.2025 | 52,90 | 53,30 | 52,90 | 53,00 | 0,76% | 38,00 |
| 05.09.2025 | 52,60 | 53,00 | 52,60 | 52,60 | -0,38% | 202,00 |
| 04.09.2025 | 52,80 | 53,00 | 52,80 | 52,80 | -0,38% | 491,00 |
| 03.09.2025 | 53,20 | 53,20 | 53,00 | 53,00 | -0,38% | 243,00 |
| 02.09.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 2,70% | 780,00 |
| 01.09.2025 | 52,20 | 52,20 | 51,80 | 51,80 | 0,00% | 350,00 |
| 29.08.2025 | 53,40 | 53,40 | 51,20 | 51,80 | -4,43% | 1.799,00 |
| 28.08.2025 | 53,60 | 54,20 | 53,60 | 54,20 | 0,37% | 1.063,00 |
| 27.08.2025 | 53,80 | 54,00 | 53,40 | 54,00 | 0,00% | 592,00 |
| 26.08.2025 | 54,20 | 54,60 | 53,60 | 54,00 | -1,46% | 1.445,00 |
| 25.08.2025 | 54,40 | 54,80 | 54,40 | 54,80 | -0,36% | 222,00 |
| 22.08.2025 | 55,60 | 55,60 | 55,00 | 55,00 | -1,08% | 33,00 |
| 21.08.2025 | 55,80 | 55,80 | 55,60 | 55,60 | 1,46% | 275,00 |
| 20.08.2025 | 55,60 | 55,60 | 54,80 | 54,80 | -1,08% | 293,00 |
| 19.08.2025 | 55,00 | 55,60 | 55,00 | 55,40 | 2,97% | 758,00 |
| 18.08.2025 | 53,00 | 54,00 | 53,00 | 53,80 | 1,51% | 802,00 |
| 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 |