54,800€
0,74%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 54,40 | 55,30 | 54,00 | 54,90 | 0,92% | - |
| 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 |
| 07.11.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -1,71% | - |
| 06.11.2024 | 57,00 | 58,40 | 57,00 | 58,40 | 3,91% | 20,00 |
| 05.11.2024 | 55,80 | 56,80 | 55,80 | 56,20 | 0,72% | 40,00 |
| 04.11.2024 | 56,60 | 56,60 | 55,80 | 55,80 | -3,79% | 345,00 |
| 01.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 38,00 |
| 31.10.2024 | 57,20 | 58,00 | 57,20 | 58,00 | 0,35% | 590,00 |
| 30.10.2024 | 58,20 | 58,80 | 57,60 | 57,80 | -1,03% | 435,00 |
| 29.10.2024 | 57,60 | 58,60 | 57,60 | 58,40 | 2,10% | 13,00 |
| 28.10.2024 | 57,40 | 57,40 | 57,20 | 57,20 | -1,72% | 50,00 |
| 25.10.2024 | 58,40 | 58,40 | 57,40 | 58,20 | 0,00% | 184,00 |
| 24.10.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -1,36% | - |
| 23.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,03% | 100,00 |
| 22.10.2024 | 59,20 | 59,20 | 58,40 | 58,40 | -2,67% | 9,00 |
| 21.10.2024 | 58,80 | 60,00 | 58,80 | 60,00 | 1,69% | 95,00 |
| 18.10.2024 | 58,80 | 59,00 | 58,80 | 59,00 | -1,34% | 100,00 |
| 17.10.2024 | 59,40 | 59,80 | 59,40 | 59,80 | 1,36% | 130,00 |
| 16.10.2024 | 58,00 | 59,00 | 58,00 | 59,00 | 0,00% | 40,00 |
| 15.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 14.10.2024 | 59,20 | 60,00 | 59,00 | 59,00 | -1,01% | 105,00 |
| 11.10.2024 | 59,20 | 59,60 | 59,20 | 59,60 | 0,00% | 100,00 |
| 10.10.2024 | 60,20 | 60,20 | 59,20 | 59,60 | 0,00% | 325,00 |
| 09.10.2024 | 60,40 | 61,40 | 59,60 | 59,60 | 1,36% | 500,00 |
| 08.10.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 07.10.2024 | 60,00 | 60,00 | 59,00 | 59,00 | -1,99% | 40,00 |
| 04.10.2024 | 59,60 | 60,40 | 59,60 | 60,20 | -0,66% | 268,00 |
| 03.10.2024 | 62,20 | 62,20 | 60,60 | 60,60 | -3,50% | 20,00 |
| 02.10.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -1,26% | 50,00 |
| 01.10.2024 | 62,40 | 63,60 | 62,40 | 63,60 | 1,92% | 42,00 |
| 30.09.2024 | 63,80 | 63,80 | 62,40 | 62,40 | -2,19% | 75,00 |
| 27.09.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,93% | - |
| 26.09.2024 | 64,00 | 64,40 | 64,00 | 64,40 | 1,90% | 50,00 |
| 25.09.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -0,94% | - |
| 24.09.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,00% | 238,00 |
| 23.09.2024 | 63,20 | 64,80 | 63,20 | 63,80 | 1,92% | 580,00 |
| 20.09.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 0,32% | - |
| 19.09.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -0,64% | - |
| 18.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 17.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,95% | 100,00 |
| 16.09.2024 | 63,20 | 63,80 | 63,20 | 63,40 | -0,31% | 80,00 |
| 13.09.2024 | 63,20 | 63,60 | 63,20 | 63,60 | 2,25% | 57,00 |
| 12.09.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -1,27% | - |
| 11.09.2024 | 62,60 | 63,00 | 62,60 | 63,00 | 0,32% | 200,00 |
| 10.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -1,26% | - |
| 09.09.2024 | 62,40 | 63,60 | 62,40 | 63,60 | 0,00% | 20,00 |
| 06.09.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -2,45% | - |
| 05.09.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,61% | - |
| 04.09.2024 | 64,40 | 65,60 | 64,40 | 65,60 | 0,92% | 350,00 |
| 03.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 02.09.2024 | 65,20 | 65,20 | 65,00 | 65,00 | -0,61% | - |
| 30.08.2024 | 66,80 | 66,80 | 65,40 | 65,40 | 1,55% | 440,00 |
| 29.08.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,63% | - |
| 28.08.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,93% | - |
| 27.08.2024 | 63,80 | 64,60 | 63,80 | 64,60 | 1,89% | 5,00 |
| 26.08.2024 | 64,00 | 64,00 | 63,40 | 63,40 | -0,94% | 215,00 |
| 23.08.2024 | 63,60 | 64,00 | 63,60 | 64,00 | 0,63% | 210,00 |
| 22.08.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,32% | - |
| 21.08.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -0,94% | - |
| 20.08.2024 | 63,60 | 64,00 | 63,60 | 64,00 | 0,31% | 224,00 |
| 19.08.2024 | 63,00 | 64,00 | 63,00 | 63,80 | 1,59% | 969,00 |
| 16.08.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 15.08.2024 | 62,60 | 63,60 | 62,60 | 63,00 | 0,32% | 20,00 |
| 14.08.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -1,57% | - |
| 13.08.2024 | 63,00 | 63,80 | 63,00 | 63,80 | 0,00% | 100,00 |
| 12.08.2024 | 64,40 | 64,40 | 63,80 | 63,80 | -0,93% | 45,00 |
| 09.08.2024 | 63,00 | 64,40 | 63,00 | 64,40 | 1,90% | 23,00 |
| 08.08.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
| 07.08.2024 | 63,00 | 63,40 | 63,00 | 63,20 | 1,28% | 365,00 |
| 06.08.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -0,64% | - |