48,500€
-0,21%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 48,95 | 49,05 | 48,05 | 48,45 | -0,31% | - |
| 18.06.2026 | 49,10 | 49,20 | 48,30 | 48,60 | 0,21% | 1.364,00 |
| 17.06.2026 | 48,50 | 49,00 | 47,50 | 48,50 | 0,83% | 4.970,00 |
| 16.06.2026 | 47,80 | 48,70 | 47,80 | 48,10 | 0,63% | 1.639,00 |
| 15.06.2026 | 47,60 | 48,20 | 47,40 | 47,80 | 1,06% | 3.024,00 |
| 12.06.2026 | 46,70 | 47,50 | 46,60 | 47,30 | 3,73% | 1.158,00 |
| 11.06.2026 | 46,10 | 46,10 | 45,60 | 45,60 | -0,44% | 938,00 |
| 10.06.2026 | 46,00 | 46,00 | 45,50 | 45,80 | -1,08% | 434,00 |
| 09.06.2026 | 46,40 | 46,40 | 45,50 | 46,30 | 1,31% | 798,00 |
| 08.06.2026 | 46,60 | 46,60 | 45,70 | 45,70 | -1,51% | 1.152,00 |
| 05.06.2026 | 46,90 | 46,90 | 46,10 | 46,40 | -1,07% | 1.602,00 |
| 04.06.2026 | 47,20 | 47,60 | 46,40 | 46,90 | 0,00% | 925,00 |
| 03.06.2026 | 47,40 | 47,50 | 46,90 | 46,90 | -0,85% | 1.496,00 |
| 02.06.2026 | 47,60 | 47,60 | 47,00 | 47,30 | -1,05% | 3.366,00 |
| 01.06.2026 | 48,20 | 48,40 | 47,40 | 47,80 | -0,21% | 2.707,00 |
| 29.05.2026 | 48,00 | 48,20 | 47,50 | 47,90 | -0,42% | 1.085,00 |
| 28.05.2026 | 49,00 | 49,00 | 47,30 | 48,10 | -2,04% | 651,00 |
| 27.05.2026 | 48,90 | 49,10 | 48,20 | 49,10 | 0,41% | 2.350,00 |
| 26.05.2026 | 49,70 | 49,70 | 48,40 | 48,90 | -1,81% | 832,00 |
| 25.05.2026 | 49,50 | 49,80 | 49,40 | 49,80 | 2,26% | 891,00 |
| 22.05.2026 | 48,50 | 49,30 | 48,50 | 48,70 | -0,41% | 657,00 |
| 21.05.2026 | 48,50 | 48,90 | 48,10 | 48,90 | -0,81% | 604,00 |
| 20.05.2026 | 47,70 | 49,40 | 47,70 | 49,30 | 2,92% | 1.721,00 |
| 19.05.2026 | 47,70 | 48,20 | 47,30 | 47,90 | 0,21% | 684,00 |
| 18.05.2026 | 48,00 | 48,20 | 47,50 | 47,80 | -1,44% | 2.202,00 |
| 15.05.2026 | 48,60 | 48,70 | 47,90 | 48,50 | -1,02% | 3.175,00 |
| 14.05.2026 | 48,70 | 49,00 | 48,70 | 49,00 | 0,82% | 684,00 |
| 13.05.2026 | 48,80 | 49,00 | 48,60 | 48,60 | -0,61% | 1.630,00 |
| 12.05.2026 | 49,10 | 49,40 | 48,70 | 48,90 | -0,41% | 1.707,00 |
| 11.05.2026 | 51,60 | 51,60 | 49,10 | 49,10 | -5,21% | 4.884,00 |
| 08.05.2026 | 51,60 | 51,80 | 51,20 | 51,80 | 0,39% | 509,00 |
| 07.05.2026 | 52,60 | 52,60 | 51,20 | 51,60 | -1,90% | 932,00 |
| 06.05.2026 | 52,40 | 52,80 | 51,40 | 52,60 | 0,38% | 1.903,00 |
| 05.05.2026 | 52,40 | 52,60 | 52,40 | 52,40 | 1,55% | 1.687,00 |
| 04.05.2026 | 51,80 | 52,00 | 51,00 | 51,60 | -1,53% | 1.993,00 |
| 30.04.2026 | 51,40 | 52,80 | 50,60 | 52,40 | 1,95% | 3.094,00 |
| 29.04.2026 | 50,20 | 51,60 | 50,20 | 51,40 | 3,01% | 9.651,00 |
| 28.04.2026 | 49,80 | 50,40 | 48,90 | 49,90 | 0,40% | 4.141,00 |
| 27.04.2026 | 49,50 | 49,70 | 49,00 | 49,70 | 0,20% | 1.471,00 |
| 24.04.2026 | 51,00 | 51,00 | 48,30 | 49,60 | -1,20% | 2.503,00 |
| 23.04.2026 | 50,40 | 50,60 | 49,30 | 50,20 | -0,40% | 3.221,00 |
| 22.04.2026 | 49,50 | 50,40 | 49,40 | 50,40 | 2,02% | 1.471,00 |
| 21.04.2026 | 50,20 | 50,20 | 49,10 | 49,40 | -0,80% | 2.699,00 |
| 20.04.2026 | 50,60 | 50,60 | 49,80 | 49,80 | -2,73% | 3.949,00 |
| 17.04.2026 | 49,10 | 51,20 | 49,00 | 51,20 | 3,43% | 929,00 |
| 16.04.2026 | 49,30 | 49,50 | 48,50 | 49,50 | -0,40% | 1.671,00 |
| 15.04.2026 | 49,10 | 49,70 | 49,00 | 49,70 | 0,81% | 319,00 |
| 14.04.2026 | 49,20 | 49,50 | 49,20 | 49,30 | 0,82% | 296,00 |
| 13.04.2026 | 49,20 | 49,20 | 48,30 | 48,90 | -1,41% | 3.804,00 |
| 10.04.2026 | 49,50 | 50,00 | 49,40 | 49,60 | 0,61% | 983,00 |
| 09.04.2026 | 50,00 | 50,00 | 49,30 | 49,30 | -1,40% | 569,00 |
| 08.04.2026 | 50,00 | 50,80 | 49,50 | 50,00 | 2,04% | 2.194,00 |
| 07.04.2026 | 49,80 | 49,80 | 48,40 | 49,00 | -2,39% | 587,00 |
| 02.04.2026 | 50,00 | 50,40 | 50,00 | 50,20 | -1,18% | 919,00 |
| 01.04.2026 | 51,80 | 51,80 | 50,60 | 50,80 | -1,17% | 744,00 |
| 31.03.2026 | 50,40 | 51,40 | 50,40 | 51,40 | 2,39% | 775,00 |
| 30.03.2026 | 49,50 | 50,60 | 49,30 | 50,20 | 1,62% | 931,00 |
| 27.03.2026 | 51,00 | 51,00 | 49,10 | 49,40 | -4,26% | 2.902,00 |
| 26.03.2026 | 52,00 | 52,00 | 51,20 | 51,60 | -1,15% | 781,00 |
| 25.03.2026 | 52,60 | 52,60 | 51,60 | 52,20 | -0,76% | 1.233,00 |
| 24.03.2026 | 51,80 | 52,60 | 51,60 | 52,60 | 0,00% | 772,00 |
| 23.03.2026 | 51,60 | 53,80 | 50,80 | 52,60 | 1,94% | 3.713,00 |
| 20.03.2026 | 52,20 | 53,00 | 51,60 | 51,60 | -1,53% | 508,00 |
| 19.03.2026 | 52,60 | 52,60 | 51,80 | 52,40 | 0,77% | 533,00 |
| 18.03.2026 | 53,60 | 53,60 | 52,00 | 52,00 | -1,14% | 622,00 |
| 17.03.2026 | 52,40 | 52,60 | 52,20 | 52,60 | -0,38% | 1.144,00 |
| 16.03.2026 | 52,00 | 52,80 | 52,00 | 52,80 | 0,38% | 398,00 |
| 13.03.2026 | 52,20 | 52,80 | 52,20 | 52,60 | 0,77% | 732,00 |
| 12.03.2026 | 52,80 | 52,80 | 52,00 | 52,20 | 0,00% | 239,00 |
| 11.03.2026 | 52,40 | 52,40 | 52,00 | 52,20 | -1,88% | 1.091,00 |
| 10.03.2026 | 53,80 | 53,80 | 52,60 | 53,20 | 0,00% | 936,00 |
| 09.03.2026 | 52,20 | 54,40 | 51,00 | 53,20 | 1,53% | 1.004,00 |
| 06.03.2026 | 53,20 | 53,20 | 52,40 | 52,40 | -0,76% | 472,00 |
| 05.03.2026 | 50,20 | 52,80 | 50,20 | 52,80 | 4,76% | 3.006,00 |
| 04.03.2026 | 50,40 | 50,80 | 50,40 | 50,40 | -0,40% | 1.039,00 |
| 03.03.2026 | 50,80 | 51,00 | 49,70 | 50,60 | -1,56% | 3.119,00 |
| 02.03.2026 | 51,20 | 51,40 | 50,40 | 51,40 | -1,15% | 1.802,00 |
| 27.02.2026 | 52,60 | 52,60 | 52,00 | 52,00 | -1,89% | 1.495,00 |
| 26.02.2026 | 52,40 | 53,20 | 52,40 | 53,00 | 0,38% | 419,00 |
| 25.02.2026 | 54,20 | 54,20 | 52,40 | 52,80 | -2,58% | 737,00 |
| 24.02.2026 | 54,00 | 54,40 | 53,60 | 54,20 | 1,12% | 1.058,00 |
| 23.02.2026 | 54,20 | 54,20 | 53,20 | 53,60 | -1,11% | 893,00 |
| 20.02.2026 | 53,20 | 54,20 | 53,20 | 54,20 | 2,65% | 408,00 |
| 19.02.2026 | 54,40 | 54,80 | 52,40 | 52,80 | -2,94% | 1.449,00 |
| 18.02.2026 | 54,20 | 54,40 | 53,60 | 54,40 | 2,26% | 371,00 |
| 17.02.2026 | 53,60 | 53,60 | 53,00 | 53,20 | -0,75% | 675,00 |
| 16.02.2026 | 54,40 | 54,40 | 53,40 | 53,60 | -1,11% | 426,00 |
| 13.02.2026 | 53,40 | 54,60 | 53,20 | 54,20 | 0,00% | 1.794,00 |
| 12.02.2026 | 54,60 | 54,60 | 54,00 | 54,20 | -1,09% | 4.303,00 |
| 11.02.2026 | 54,00 | 55,20 | 54,00 | 54,80 | 0,37% | 499,00 |
| 10.02.2026 | 54,60 | 54,80 | 54,40 | 54,60 | 1,11% | 120,00 |
| 09.02.2026 | 54,60 | 54,80 | 53,80 | 54,00 | -1,10% | 1.363,00 |
| 06.02.2026 | 53,80 | 54,60 | 53,80 | 54,60 | 0,74% | 1.011,00 |
| 05.02.2026 | 54,40 | 54,40 | 53,80 | 54,20 | -2,17% | 663,00 |
| 04.02.2026 | 53,80 | 55,40 | 53,80 | 55,40 | 2,97% | 2.069,00 |
| 03.02.2026 | 54,60 | 54,60 | 53,80 | 53,80 | 3,07% | 1.519,00 |
| 02.02.2026 | 51,00 | 52,40 | 50,80 | 52,20 | 2,35% | 2.821,00 |
| 30.01.2026 | 51,40 | 51,40 | 50,60 | 51,00 | -1,54% | 1.174,00 |
| 29.01.2026 | 52,00 | 52,00 | 50,80 | 51,80 | 0,97% | 2.981,00 |
| 28.01.2026 | 50,30 | 51,50 | 50,30 | 51,30 | 0,59% | - |