65,100€
1,09%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,27% | 288,00 |
| 09.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -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 | 0,32% | 1.505,00 |
| 12.08.2024 | 64,40 | 64,40 | 63,20 | 63,20 | -0,63% | 272,00 |
| 09.08.2024 | 64,20 | 64,20 | 63,60 | 63,60 | 0,95% | 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 |
| 05.07.2024 | 68,60 | 70,60 | 68,60 | 70,60 | 2,32% | 821,00 |
| 04.07.2024 | 69,20 | 69,20 | 68,80 | 69,00 | 0,00% | 392,00 |
| 03.07.2024 | 69,40 | 69,40 | 68,80 | 69,00 | -0,86% | 830,00 |
| 02.07.2024 | 69,60 | 69,60 | 69,00 | 69,60 | 0,00% | 713,00 |
| 01.07.2024 | 70,20 | 70,20 | 69,00 | 69,60 | -0,29% | 803,00 |
| 28.06.2024 | 69,40 | 70,40 | 68,80 | 69,80 | 1,75% | 1.881,00 |
| 27.06.2024 | 67,60 | 68,80 | 67,60 | 68,60 | 2,69% | 2.060,00 |
| 26.06.2024 | 64,80 | 67,60 | 64,80 | 66,80 | 3,41% | 3.582,00 |
| 25.06.2024 | 64,20 | 64,80 | 64,20 | 64,60 | 0,94% | 634,00 |
| 24.06.2024 | 65,00 | 65,00 | 64,00 | 64,00 | -1,23% | 371,00 |
| 21.06.2024 | 65,40 | 65,40 | 64,80 | 64,80 | -1,52% | 407,00 |
| 20.06.2024 | 65,80 | 66,40 | 65,00 | 65,80 | 1,54% | 4.437,00 |
| 19.06.2024 | 65,60 | 65,60 | 64,60 | 64,80 | -2,70% | 877,00 |
| 18.06.2024 | 66,00 | 66,80 | 66,00 | 66,60 | 0,91% | 500,00 |
| 17.06.2024 | 66,40 | 66,60 | 65,40 | 66,00 | 0,30% | 1.003,00 |
| 14.06.2024 | 65,40 | 66,00 | 65,40 | 65,80 | 1,23% | 534,00 |
| 13.06.2024 | 64,60 | 65,20 | 64,60 | 65,00 | 0,62% | 535,00 |
| 12.06.2024 | 64,40 | 65,60 | 64,40 | 64,60 | 0,00% | 607,00 |
| 11.06.2024 | 65,60 | 65,60 | 64,60 | 64,60 | -1,22% | 259,00 |
| 10.06.2024 | 65,20 | 65,80 | 65,20 | 65,40 | 1,55% | 1.229,00 |
| 07.06.2024 | 62,80 | 64,80 | 62,80 | 64,40 | 1,90% | 7.825,00 |
| 06.06.2024 | 62,80 | 63,20 | 62,60 | 63,20 | 0,32% | 335,00 |
| 05.06.2024 | 63,00 | 63,20 | 62,00 | 63,00 | -0,94% | 1.419,00 |
| 04.06.2024 | 63,20 | 64,20 | 61,20 | 63,60 | -6,47% | 9.274,00 |
| 03.06.2024 | 65,00 | 68,00 | 65,00 | 68,00 | 4,94% | 2.762,00 |
| 31.05.2024 | 63,00 | 64,80 | 63,00 | 64,80 | 2,21% | 1.119,00 |
| 30.05.2024 | 63,00 | 64,00 | 63,00 | 63,40 | -1,25% | 1.126,00 |
| 29.05.2024 | 65,00 | 65,00 | 63,40 | 64,20 | -0,62% | 1.097,00 |
| 28.05.2024 | 65,80 | 65,80 | 64,20 | 64,60 | -2,12% | 1.218,00 |
| 27.05.2024 | 65,60 | 67,20 | 64,80 | 66,00 | 0,61% | 1.402,00 |
| 24.05.2024 | 65,40 | 65,60 | 65,40 | 65,60 | 0,31% | 822,00 |
| 23.05.2024 | 65,20 | 65,80 | 65,20 | 65,40 | 1,24% | 385,00 |
| 22.05.2024 | 64,00 | 65,00 | 64,00 | 64,60 | 1,89% | 381,00 |
| 21.05.2024 | 63,20 | 63,60 | 63,00 | 63,40 | 0,00% | 212,00 |
| 20.05.2024 | 63,00 | 63,40 | 63,00 | 63,40 | 0,96% | 499,00 |
| 17.05.2024 | 63,20 | 63,40 | 62,80 | 62,80 | 0,96% | 386,00 |
| 16.05.2024 | 62,40 | 62,80 | 62,00 | 62,20 | -0,96% | 874,00 |
| 15.05.2024 | 63,20 | 63,20 | 62,40 | 62,80 | -0,32% | 729,00 |
| 14.05.2024 | 62,80 | 63,60 | 62,80 | 63,00 | 0,64% | 507,00 |
| 13.05.2024 | 62,40 | 63,00 | 62,20 | 62,60 | 0,00% | 6.061,00 |