52,400€
-3,32%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 53,80 | 53,80 | 52,00 | 52,40 | -3,32% | 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% | - |
| 26.02.2025 | 52,00 | 52,40 | 52,00 | 52,40 | 0,77% | 4,00 |
| 25.02.2025 | 53,00 | 53,00 | 52,00 | 52,00 | -2,62% | 130,00 |
| 24.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,84% | - |
| 21.02.2025 | 53,80 | 54,40 | 53,80 | 54,40 | 1,87% | 50,00 |
| 20.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 19.02.2025 | 53,20 | 54,00 | 53,20 | 53,40 | -0,74% | 150,00 |
| 18.02.2025 | 53,20 | 53,80 | 53,20 | 53,80 | 0,37% | 52,00 |
| 17.02.2025 | 53,20 | 53,80 | 53,20 | 53,60 | 0,75% | 740,00 |
| 14.02.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,12% | - |
| 13.02.2025 | 53,20 | 53,80 | 53,20 | 53,80 | 0,00% | 680,00 |
| 12.02.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -2,18% | - |
| 11.02.2025 | 55,40 | 55,40 | 55,00 | 55,00 | 0,00% | 37,00 |
| 10.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,72% | 150,00 |
| 07.02.2025 | 56,40 | 56,40 | 55,40 | 55,40 | -1,77% | 93,00 |
| 06.02.2025 | 56,00 | 56,60 | 56,00 | 56,40 | -0,35% | 150,00 |
| 05.02.2025 | 56,60 | 56,60 | 56,20 | 56,60 | 2,17% | 255,00 |
| 04.02.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,77% | - |
| 03.02.2025 | 55,40 | 56,40 | 55,40 | 56,40 | -0,35% | 100,00 |
| 31.01.2025 | 55,20 | 56,60 | 55,20 | 56,60 | 2,54% | 100,00 |
| 30.01.2025 | 54,00 | 55,20 | 54,00 | 55,20 | 0,36% | 410,00 |
| 29.01.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 0,73% | 75,00 |
| 28.01.2025 | 54,40 | 54,60 | 54,40 | 54,60 | 0,37% | 13,00 |
| 27.01.2025 | 55,00 | 55,00 | 54,40 | 54,40 | -1,81% | 50,00 |
| 24.01.2025 | 55,60 | 55,60 | 54,60 | 55,40 | -1,42% | 271,00 |
| 23.01.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,71% | - |
| 22.01.2025 | 56,40 | 56,60 | 56,40 | 56,60 | -1,05% | 1.625,00 |
| 21.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -3,38% | - |
| 20.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 3,14% | 117,00 |
| 17.01.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 2,14% | - |
| 16.01.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,81% | - |
| 15.01.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
| 14.01.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -1,78% | - |
| 13.01.2025 | 55,40 | 56,20 | 55,40 | 56,20 | 1,08% | 65,00 |
| 10.01.2025 | 56,20 | 56,20 | 55,60 | 55,60 | -1,42% | 50,00 |
| 09.01.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -1,05% | - |
| 08.01.2025 | 55,40 | 57,00 | 55,40 | 57,00 | 2,15% | 140,00 |
| 07.01.2025 | 54,40 | 55,80 | 54,40 | 55,80 | 2,57% | 100,00 |
| 06.01.2025 | 55,80 | 55,80 | 54,40 | 54,40 | -3,55% | 241,00 |
| 03.01.2025 | 55,80 | 56,40 | 55,80 | 56,40 | 2,55% | 110,00 |
| 02.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | - |
| 30.12.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | 2,00 |
| 27.12.2024 | 54,40 | 55,00 | 54,40 | 55,00 | 1,85% | 3,00 |
| 23.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,74% | - |
| 20.12.2024 | 54,60 | 54,60 | 54,40 | 54,40 | -0,37% | 36,00 |
| 19.12.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -1,80% | 100,00 |
| 18.12.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 1,09% | - |
| 17.12.2024 | 55,40 | 55,40 | 55,00 | 55,00 | -1,08% | 50,00 |
| 16.12.2024 | 56,00 | 56,20 | 55,60 | 55,60 | -0,36% | 237,00 |
| 13.12.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -1,41% | - |
| 12.12.2024 | 56,80 | 56,80 | 56,60 | 56,60 | -1,05% | 7,00 |
| 11.12.2024 | 57,00 | 57,20 | 56,80 | 57,20 | -0,35% | 833,00 |
| 10.12.2024 | 57,00 | 57,40 | 57,00 | 57,40 | 0,00% | 205,00 |
| 09.12.2024 | 58,00 | 58,00 | 57,40 | 57,40 | -1,03% | 207,00 |
| 06.12.2024 | 58,40 | 58,40 | 58,00 | 58,00 | -0,68% | 520,00 |
| 05.12.2024 | 58,00 | 58,60 | 58,00 | 58,40 | 0,34% | 275,00 |
| 04.12.2024 | 58,20 | 58,20 | 58,00 | 58,20 | -1,02% | 1.214,00 |
| 03.12.2024 | 58,00 | 58,80 | 58,00 | 58,80 | 1,73% | 20,00 |
| 02.12.2024 | 57,40 | 58,40 | 57,40 | 57,80 | 1,05% | 201,00 |
| 29.11.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 0,70% | - |
| 28.11.2024 | 57,00 | 57,00 | 56,60 | 56,80 | -1,39% | 80,00 |
| 27.11.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -1,71% | 40,00 |
| 26.11.2024 | 57,80 | 58,60 | 57,80 | 58,60 | 1,38% | 230,00 |
| 25.11.2024 | 57,60 | 58,20 | 57,60 | 57,80 | 1,76% | 605,00 |
| 22.11.2024 | 54,60 | 56,80 | 54,60 | 56,80 | 4,80% | 206,00 |
| 21.11.2024 | 55,20 | 55,20 | 54,20 | 54,20 | -1,45% | 10,00 |
| 20.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,36% | - |
| 19.11.2024 | 56,60 | 56,60 | 55,00 | 55,20 | -0,36% | 1.775,00 |
| 18.11.2024 | 56,00 | 56,00 | 55,40 | 55,40 | -1,77% | 460,00 |
| 15.11.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 1,08% | 60,00 |
| 14.11.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 0,72% | - |
| 13.11.2024 | 56,00 | 56,00 | 55,40 | 55,40 | -2,12% | 100,00 |
| 12.11.2024 | 55,60 | 56,60 | 55,60 | 56,60 | 1,80% | 116,00 |
| 11.11.2024 | 55,80 | 55,80 | 55,60 | 55,60 | -0,71% | 76,00 |
| 08.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -2,44% | 100,00 |