54,500€
0,93%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 54,00 | 54,50 | 53,60 | 54,40 | 0,74% | - |
| 05.02.2026 | 55,40 | 55,80 | 54,00 | 54,00 | -1,46% | 360,00 |
| 04.02.2026 | 53,40 | 54,80 | 53,40 | 54,80 | 1,86% | 341,00 |
| 03.02.2026 | 53,80 | 54,00 | 53,80 | 53,80 | 3,86% | 270,00 |
| 02.02.2026 | 50,80 | 51,80 | 50,80 | 51,80 | 2,78% | 70,00 |
| 30.01.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,95% | - |
| 29.01.2026 | 50,40 | 51,40 | 50,40 | 51,40 | 0,00% | 590,00 |
| 28.01.2026 | 49,80 | 51,40 | 49,80 | 51,40 | 1,58% | 204,00 |
| 27.01.2026 | 50,20 | 50,60 | 50,20 | 50,60 | -0,78% | 385,00 |
| 26.01.2026 | 50,20 | 51,00 | 50,20 | 51,00 | -0,78% | 200,00 |
| 23.01.2026 | 51,40 | 51,60 | 51,40 | 51,40 | -1,15% | 98,00 |
| 22.01.2026 | 51,60 | 52,00 | 51,60 | 52,00 | 0,00% | 250,00 |
| 21.01.2026 | 51,20 | 52,20 | 51,20 | 52,00 | 0,00% | 92,00 |
| 20.01.2026 | 53,20 | 53,20 | 52,00 | 52,00 | -2,62% | 410,00 |
| 19.01.2026 | 53,40 | 53,80 | 53,40 | 53,40 | -3,96% | 132,00 |
| 16.01.2026 | 56,20 | 56,20 | 55,60 | 55,60 | -1,77% | 881,00 |
| 15.01.2026 | 55,40 | 56,60 | 55,40 | 56,60 | 0,71% | 105,00 |
| 14.01.2026 | 55,00 | 56,20 | 55,00 | 56,20 | 1,44% | 1.092,00 |
| 13.01.2026 | 56,00 | 56,00 | 55,00 | 55,40 | -1,42% | 460,00 |
| 12.01.2026 | 56,80 | 56,80 | 56,20 | 56,20 | 1,08% | 500,00 |
| 09.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,36% | - |
| 08.01.2026 | 57,00 | 57,00 | 55,80 | 55,80 | -2,79% | 390,00 |
| 07.01.2026 | 57,00 | 57,40 | 57,00 | 57,40 | -0,35% | 230,00 |
| 06.01.2026 | 57,00 | 57,60 | 57,00 | 57,60 | -4,32% | 1.060,00 |
| 05.01.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -0,66% | - |
| 02.01.2026 | 60,20 | 60,60 | 60,20 | 60,60 | 2,36% | 327,00 |
| 30.12.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 1,37% | 50,00 |
| 29.12.2025 | 58,80 | 58,80 | 58,40 | 58,40 | -2,01% | 45,00 |
| 23.12.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,68% | 20,00 |
| 22.12.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,67% | - |
| 19.12.2025 | 58,20 | 59,60 | 58,20 | 59,60 | 1,71% | 225,00 |
| 18.12.2025 | 57,60 | 58,60 | 57,60 | 58,60 | 1,03% | 200,00 |
| 17.12.2025 | 58,20 | 58,60 | 58,00 | 58,00 | 0,00% | 876,00 |
| 16.12.2025 | 58,40 | 58,40 | 58,00 | 58,00 | -1,36% | 30,00 |
| 15.12.2025 | 58,00 | 58,80 | 58,00 | 58,80 | 0,68% | 25,00 |
| 12.12.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,68% | 5,00 |
| 11.12.2025 | 58,60 | 58,80 | 58,40 | 58,80 | 0,34% | 144,00 |
| 10.12.2025 | 58,40 | 58,60 | 58,40 | 58,60 | 0,34% | 25,00 |
| 09.12.2025 | 58,00 | 58,40 | 58,00 | 58,40 | -0,34% | 24,00 |
| 08.12.2025 | 59,20 | 59,40 | 58,60 | 58,60 | -0,68% | 760,00 |
| 05.12.2025 | 58,40 | 59,00 | 58,40 | 59,00 | 2,08% | 100,00 |
| 04.12.2025 | 58,20 | 58,20 | 57,60 | 57,80 | -0,69% | 2.180,00 |
| 03.12.2025 | 58,80 | 58,80 | 58,20 | 58,20 | -3,00% | 424,00 |
| 02.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,66% | - |
| 01.12.2025 | 60,00 | 60,40 | 60,00 | 60,40 | -0,33% | 254,00 |
| 28.11.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,66% | 24,00 |
| 27.11.2025 | 60,00 | 60,20 | 60,00 | 60,20 | 0,00% | 88,00 |
| 26.11.2025 | 59,80 | 60,20 | 59,80 | 60,20 | 0,67% | 2,00 |
| 25.11.2025 | 59,00 | 59,80 | 59,00 | 59,80 | 0,67% | 150,00 |
| 24.11.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,34% | - |
| 21.11.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,00% | - |
| 20.11.2025 | 59,00 | 60,20 | 59,00 | 60,20 | 2,73% | 10,00 |
| 19.11.2025 | 58,40 | 58,60 | 58,40 | 58,60 | -0,34% | 100,00 |
| 18.11.2025 | 58,40 | 58,80 | 58,40 | 58,80 | 0,00% | 33,00 |
| 17.11.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,03% | - |
| 14.11.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 13.11.2025 | 58,40 | 58,40 | 58,20 | 58,20 | -0,68% | 300,00 |
| 12.11.2025 | 58,20 | 58,60 | 58,20 | 58,60 | 1,03% | 108,00 |
| 11.11.2025 | 57,40 | 58,00 | 57,40 | 58,00 | 0,00% | 60,00 |
| 10.11.2025 | 57,60 | 58,00 | 57,60 | 58,00 | 0,69% | 5,00 |
| 07.11.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 06.11.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 05.11.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 04.11.2025 | 57,40 | 58,00 | 57,40 | 57,80 | -0,34% | 188,00 |
| 03.11.2025 | 57,80 | 58,00 | 57,80 | 58,00 | 0,00% | 260,00 |
| 31.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 13,00 |
| 30.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 29.10.2025 | 57,60 | 58,20 | 57,60 | 58,20 | 1,39% | 60,00 |
| 28.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 27.10.2025 | 56,80 | 57,60 | 56,80 | 57,60 | 1,41% | 1.200,00 |
| 24.10.2025 | 56,60 | 56,80 | 56,60 | 56,80 | 0,35% | 100,00 |
| 23.10.2025 | 57,40 | 57,40 | 56,60 | 56,60 | -2,75% | 425,00 |
| 22.10.2025 | 57,00 | 58,20 | 57,00 | 58,20 | 1,75% | 680,00 |
| 21.10.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 20.10.2025 | 56,80 | 57,20 | 56,80 | 57,20 | 4,76% | 3.005,00 |
| 17.10.2025 | 53,60 | 54,60 | 53,60 | 54,60 | 0,37% | 150,00 |
| 16.10.2025 | 53,20 | 54,40 | 53,20 | 54,40 | 1,87% | 25,00 |
| 15.10.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | 20,00 |
| 14.10.2025 | 53,00 | 53,40 | 53,00 | 53,40 | 0,75% | 200,00 |
| 13.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 25,00 |
| 10.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | - |
| 09.10.2025 | 52,40 | 53,40 | 52,40 | 53,40 | 1,52% | 288,00 |
| 08.10.2025 | 53,00 | 53,00 | 52,60 | 52,60 | 0,00% | 7,00 |
| 07.10.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,38% | - |
| 06.10.2025 | 51,80 | 52,40 | 51,80 | 52,40 | 0,00% | 1.063,00 |
| 03.10.2025 | 52,00 | 52,40 | 52,00 | 52,40 | 0,77% | 200,00 |
| 02.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | 80,00 |
| 01.10.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 30.09.2025 | 52,00 | 52,20 | 51,60 | 51,80 | -1,15% | 1.202,00 |
| 29.09.2025 | 52,40 | 52,40 | 52,20 | 52,40 | -1,13% | 822,00 |
| 26.09.2025 | 52,40 | 53,00 | 52,40 | 53,00 | 1,15% | 470,00 |
| 25.09.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 24.09.2025 | 52,40 | 52,80 | 52,40 | 52,80 | 0,00% | 15,00 |
| 23.09.2025 | 53,00 | 53,00 | 52,60 | 52,80 | -2,22% | 353,00 |
| 22.09.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 40,00 |
| 19.09.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,74% | - |
| 18.09.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | - |
| 17.09.2025 | 53,20 | 54,20 | 53,20 | 54,20 | 1,88% | 510,00 |
| 16.09.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 15.09.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,12% | - |