53,100€
0,95%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,00 | 53,30 | 52,80 | 53,00 | 0,76% | 257,00 |
| 02.09.2025 | 52,60 | 53,40 | 52,60 | 52,60 | 1,94% | 268,00 |
| 01.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -1,15% | 20,00 |
| 29.08.2025 | 53,60 | 53,60 | 52,00 | 52,20 | -3,69% | 100,00 |
| 28.08.2025 | 53,40 | 54,20 | 53,40 | 54,20 | 1,88% | 36,00 |
| 27.08.2025 | 53,80 | 53,80 | 53,20 | 53,20 | -1,48% | 20,00 |
| 26.08.2025 | 54,80 | 55,00 | 54,00 | 54,00 | -1,10% | 337,00 |
| 25.08.2025 | 55,20 | 55,20 | 54,60 | 54,60 | -1,44% | 115,00 |
| 22.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,36% | - |
| 21.08.2025 | 54,60 | 55,20 | 54,60 | 55,20 | -0,72% | 30,00 |
| 20.08.2025 | 55,20 | 55,60 | 55,20 | 55,60 | 0,72% | 10,00 |
| 19.08.2025 | 53,60 | 55,20 | 53,60 | 55,20 | 4,55% | 100,00 |
| 18.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,75% | - |
| 15.08.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 0,00% | 100,00 |
| 14.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 13.08.2025 | 53,20 | 53,60 | 53,20 | 53,60 | 0,37% | 18,00 |
| 12.08.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,75% | - |
| 11.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 300,00 |
| 08.08.2025 | 54,20 | 54,20 | 53,00 | 53,00 | -2,57% | 108,00 |
| 07.08.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -2,16% | - |
| 06.08.2025 | 54,00 | 55,60 | 54,00 | 55,60 | 1,46% | 1.300,00 |
| 05.08.2025 | 55,00 | 55,00 | 54,60 | 54,80 | -0,72% | 135,00 |
| 04.08.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | 15,00 |
| 01.08.2025 | 54,80 | 55,00 | 54,80 | 55,00 | 0,36% | 30,00 |
| 31.07.2025 | 55,00 | 55,00 | 54,80 | 54,80 | -2,49% | 41,00 |
| 30.07.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 29.07.2025 | 54,60 | 56,20 | 54,60 | 56,20 | 2,55% | 805,00 |
| 28.07.2025 | 54,20 | 54,80 | 54,20 | 54,80 | 0,37% | 100,00 |
| 25.07.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,73% | - |
| 24.07.2025 | 55,40 | 55,40 | 55,00 | 55,00 | -2,48% | 100,00 |
| 23.07.2025 | 55,80 | 56,40 | 55,80 | 56,40 | 1,44% | 35,00 |
| 22.07.2025 | 56,20 | 56,20 | 55,60 | 55,60 | -2,80% | 300,00 |
| 21.07.2025 | 58,40 | 58,40 | 57,20 | 57,20 | -2,39% | 200,00 |
| 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% | - |