58,400€
-0,34%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 58,90 | 59,00 | 58,40 | 58,40 | -0,34% | - |
| 18.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | - |
| 17.07.2025 | 59,00 | 59,20 | 59,00 | 59,20 | 0,34% | 40,00 |
| 16.07.2025 | 58,80 | 59,00 | 58,80 | 59,00 | 0,68% | 100,00 |
| 15.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | - |
| 14.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,00% | - |
| 11.07.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,34% | - |
| 10.07.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,00% | - |
| 09.07.2025 | 60,40 | 60,40 | 60,20 | 60,20 | -0,33% | 32,00 |
| 08.07.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | - |
| 07.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | - |
| 04.07.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,67% | - |
| 03.07.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,67% | - |
| 02.07.2025 | 59,80 | 59,80 | 59,40 | 59,80 | 2,05% | 200,00 |
| 01.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,35% | - |
| 30.06.2025 | 60,40 | 60,40 | 59,40 | 59,40 | -0,67% | 1.136,00 |
| 27.06.2025 | 59,00 | 60,20 | 59,00 | 59,80 | 3,82% | 626,00 |
| 26.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 25.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | - |
| 24.06.2025 | 58,00 | 58,40 | 58,00 | 58,40 | 1,74% | 1,00 |
| 23.06.2025 | 57,00 | 58,20 | 57,00 | 57,40 | -2,05% | 200,00 |
| 20.06.2025 | 57,20 | 58,60 | 57,20 | 58,60 | 3,17% | 19,00 |
| 19.06.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | - |
| 18.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 17.06.2025 | 58,40 | 58,40 | 57,40 | 57,40 | -0,69% | 30,00 |
| 16.06.2025 | 56,60 | 57,80 | 56,60 | 57,80 | 1,76% | 100,00 |
| 13.06.2025 | 57,40 | 57,40 | 56,80 | 56,80 | -2,41% | 59,00 |
| 12.06.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -2,35% | 200,00 |
| 11.06.2025 | 58,80 | 59,60 | 58,80 | 59,60 | 1,36% | 25,00 |
| 10.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | 100,00 |
| 09.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -1,67% | - |
| 06.06.2025 | 58,60 | 59,80 | 58,60 | 59,80 | 2,75% | 150,00 |
| 05.06.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 1,39% | - |
| 04.06.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,69% | - |
| 03.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 02.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | 340,00 |
| 30.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 29.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,69% | - |
| 28.05.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -1,02% | - |
| 27.05.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -1,67% | - |
| 26.05.2025 | 58,60 | 59,80 | 58,60 | 59,80 | 3,10% | 50,00 |
| 23.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 22.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,68% | 25,00 |
| 21.05.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,02% | - |
| 20.05.2025 | 59,40 | 59,40 | 59,00 | 59,00 | -1,34% | 38,00 |
| 19.05.2025 | 60,20 | 60,20 | 59,80 | 59,80 | -1,32% | 470,00 |
| 16.05.2025 | 60,40 | 60,60 | 60,40 | 60,60 | 3,06% | 17,00 |
| 15.05.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -1,34% | - |
| 14.05.2025 | 59,40 | 59,60 | 59,40 | 59,60 | -1,65% | 15,00 |
| 13.05.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 2,71% | - |
| 12.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 4,61% | - |
| 09.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -1,05% | - |
| 08.05.2025 | 58,20 | 58,20 | 57,00 | 57,00 | -2,73% | 100,00 |
| 07.05.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,68% | - |
| 06.05.2025 | 58,60 | 59,00 | 58,60 | 59,00 | -0,34% | 150,00 |
| 05.05.2025 | 59,00 | 59,20 | 59,00 | 59,20 | 0,00% | 1.006,00 |
| 02.05.2025 | 57,80 | 59,20 | 57,80 | 59,20 | 2,42% | 24,00 |
| 30.04.2025 | 57,40 | 58,00 | 57,40 | 57,80 | 0,00% | 602,00 |
| 29.04.2025 | 56,40 | 57,80 | 56,40 | 57,80 | 2,48% | 200,00 |
| 28.04.2025 | 53,80 | 56,40 | 53,80 | 56,40 | 6,82% | 35,00 |
| 25.04.2025 | 53,00 | 53,00 | 52,80 | 52,80 | 0,00% | 100,00 |
| 24.04.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 23.04.2025 | 52,60 | 53,00 | 52,60 | 53,00 | 3,52% | 470,00 |
| 22.04.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 1,99% | - |
| 17.04.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,80% | - |
| 16.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,80% | - |
| 15.04.2025 | 49,90 | 50,20 | 49,90 | 50,20 | 2,45% | 45,00 |
| 14.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,41% | - |
| 11.04.2025 | 49,40 | 49,70 | 49,40 | 49,70 | 0,00% | 65,00 |
| 10.04.2025 | 48,20 | 50,40 | 48,20 | 49,70 | 2,26% | 275,00 |
| 09.04.2025 | 48,80 | 48,80 | 48,60 | 48,60 | -3,57% | 8,00 |
| 08.04.2025 | 49,50 | 50,60 | 49,50 | 50,40 | 2,65% | 703,00 |
| 07.04.2025 | 47,90 | 49,10 | 47,80 | 49,10 | -1,01% | 321,00 |
| 04.04.2025 | 51,80 | 51,80 | 49,60 | 49,60 | -7,46% | 250,00 |
| 03.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,11% | 100,00 |
| 02.04.2025 | 53,60 | 54,20 | 53,60 | 54,20 | 0,37% | 100,00 |
| 01.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 31.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -2,17% | - |
| 28.03.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | - |
| 27.03.2025 | 54,40 | 55,00 | 54,40 | 55,00 | 0,00% | 15,00 |
| 26.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 25.03.2025 | 55,40 | 55,40 | 55,00 | 55,00 | -0,36% | 20,00 |
| 24.03.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 1,85% | - |
| 21.03.2025 | 54,00 | 54,20 | 54,00 | 54,20 | 0,37% | 533,00 |
| 20.03.2025 | 52,80 | 54,00 | 52,80 | 54,00 | 3,45% | 225,00 |
| 19.03.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 18.03.2025 | 51,80 | 52,40 | 51,80 | 52,40 | 1,16% | 80,00 |
| 17.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,89% | 285,00 |
| 14.03.2025 | 52,00 | 52,80 | 52,00 | 52,80 | 0,38% | 113,00 |
| 13.03.2025 | 52,20 | 52,60 | 52,20 | 52,60 | 0,00% | 22,00 |
| 12.03.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 1,54% | 104,00 |
| 11.03.2025 | 51,20 | 51,80 | 51,20 | 51,80 | 0,00% | 20,00 |
| 10.03.2025 | 53,00 | 53,00 | 51,80 | 51,80 | -0,38% | 50,00 |
| 07.03.2025 | 51,80 | 52,20 | 51,80 | 52,00 | 1,56% | 400,00 |
| 06.03.2025 | 50,20 | 51,20 | 50,20 | 51,20 | 2,61% | 866,00 |
| 05.03.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,60% | - |
| 04.03.2025 | 50,60 | 50,60 | 49,60 | 49,60 | -3,13% | 306,00 |
| 03.03.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -2,66% | 200,00 |
| 28.02.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | - |
| 27.02.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |