52,500€
0,57%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 52,00 | 52,80 | 52,00 | 52,20 | 2,35% | 1.371,00 |
| 06.03.2025 | 50,40 | 51,40 | 50,40 | 51,00 | 1,19% | 1.066,00 |
| 05.03.2025 | 50,20 | 50,40 | 49,90 | 50,40 | 0,40% | 2.066,00 |
| 04.03.2025 | 50,80 | 50,80 | 49,50 | 50,20 | -1,18% | 1.929,00 |
| 03.03.2025 | 51,60 | 51,60 | 50,80 | 50,80 | -2,31% | 2.158,00 |
| 28.02.2025 | 52,00 | 53,00 | 51,80 | 52,00 | -0,76% | 2.851,00 |
| 27.02.2025 | 52,20 | 53,00 | 52,20 | 52,40 | 1,16% | 610,00 |
| 26.02.2025 | 52,80 | 52,80 | 51,80 | 51,80 | -1,52% | 673,00 |
| 25.02.2025 | 52,80 | 52,80 | 52,20 | 52,60 | -0,75% | 2.083,00 |
| 24.02.2025 | 54,40 | 54,40 | 53,00 | 53,00 | -1,85% | 2.026,00 |
| 21.02.2025 | 53,80 | 55,20 | 53,80 | 54,00 | 1,12% | 1.321,00 |
| 20.02.2025 | 54,20 | 54,40 | 53,20 | 53,40 | -1,11% | 866,00 |
| 19.02.2025 | 54,00 | 54,20 | 53,80 | 54,00 | 0,37% | 904,00 |
| 18.02.2025 | 54,00 | 54,00 | 53,00 | 53,80 | 1,13% | 607,00 |
| 17.02.2025 | 53,80 | 54,00 | 53,20 | 53,20 | 0,00% | 1.628,00 |
| 14.02.2025 | 54,00 | 54,00 | 52,80 | 53,20 | -1,48% | 1.000,00 |
| 13.02.2025 | 53,80 | 54,00 | 53,40 | 54,00 | 0,00% | 1.706,00 |
| 12.02.2025 | 54,20 | 54,20 | 53,80 | 54,00 | -2,17% | 3.677,00 |
| 11.02.2025 | 55,00 | 55,20 | 55,00 | 55,20 | -0,36% | 380,00 |
| 10.02.2025 | 55,20 | 55,60 | 55,00 | 55,40 | -1,07% | 984,00 |
| 07.02.2025 | 57,00 | 57,00 | 55,60 | 56,00 | -0,71% | 1.766,00 |
| 06.02.2025 | 56,40 | 57,00 | 56,20 | 56,40 | 0,00% | 1.015,00 |
| 05.02.2025 | 56,40 | 56,60 | 56,00 | 56,40 | -0,70% | 871,00 |
| 04.02.2025 | 56,20 | 57,20 | 56,20 | 56,80 | 1,43% | 1.025,00 |
| 03.02.2025 | 55,80 | 56,20 | 55,60 | 56,00 | 0,36% | 1.194,00 |
| 31.01.2025 | 55,20 | 56,60 | 55,20 | 55,80 | 0,00% | 575,00 |
| 30.01.2025 | 55,00 | 55,80 | 55,00 | 55,80 | 2,20% | 518,00 |
| 29.01.2025 | 54,80 | 55,20 | 54,40 | 54,60 | -0,36% | 364,00 |
| 28.01.2025 | 54,20 | 55,00 | 54,20 | 54,80 | 0,37% | 1.820,00 |
| 27.01.2025 | 54,80 | 54,80 | 53,80 | 54,60 | -1,44% | 1.355,00 |
| 24.01.2025 | 55,40 | 55,40 | 54,60 | 55,40 | -1,42% | 1.180,00 |
| 23.01.2025 | 56,60 | 56,80 | 56,00 | 56,20 | 0,00% | 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 | 3,83% | 10.156,00 |
| 21.11.2024 | 55,10 | 55,10 | 54,20 | 54,90 | -2,31% | - |
| 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 | 2,41% | 651,00 |
| 15.10.2024 | 59,40 | 59,40 | 57,90 | 58,20 | -3,00% | - |
| 14.10.2024 | 59,40 | 60,00 | 59,20 | 60,00 | 1,01% | 1.170,00 |