60,258$
-0,41%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 60,08 | 60,49 | 59,94 | 60,24 | -0,43% | - |
| 24.04.2025 | 60,39 | 60,86 | 60,23 | 60,51 | 0,43% | - |
| 23.04.2025 | 60,29 | 60,68 | 60,12 | 60,25 | -0,53% | - |
| 22.04.2025 | 60,08 | 60,60 | 60,05 | 60,57 | 4,27% | - |
| 17.04.2025 | 58,22 | 58,51 | 57,84 | 58,09 | 1,09% | - |
| 16.04.2025 | 57,34 | 57,63 | 57,25 | 57,46 | -0,40% | - |
| 15.04.2025 | 57,75 | 57,90 | 57,38 | 57,69 | 1,81% | - |
| 14.04.2025 | 56,84 | 57,04 | 56,57 | 56,67 | 1,40% | - |
| 11.04.2025 | 55,43 | 55,92 | 55,37 | 55,89 | 1,34% | - |
| 10.04.2025 | 55,67 | 55,77 | 55,04 | 55,15 | 0,38% | - |
| 09.04.2025 | 53,99 | 55,04 | 53,50 | 54,94 | 2,38% | - |
| 08.04.2025 | 55,10 | 55,26 | 53,50 | 53,66 | -0,60% | - |
| 07.04.2025 | 53,89 | 55,03 | 53,71 | 53,98 | -1,54% | - |
| 04.04.2025 | 55,10 | 55,14 | 54,34 | 54,82 | -5,45% | - |
| 03.04.2025 | 58,01 | 58,34 | 57,72 | 57,98 | -0,38% | - |
| 02.04.2025 | 58,19 | 58,30 | 57,99 | 58,21 | -0,25% | - |
| 01.04.2025 | 57,96 | 58,45 | 57,77 | 58,35 | -0,53% | - |
| 31.03.2025 | 58,66 | 58,94 | 58,40 | 58,67 | 0,00% | - |
| 28.03.2025 | 59,19 | 59,19 | 58,58 | 58,67 | -1,21% | - |
| 27.03.2025 | 59,49 | 59,64 | 59,37 | 59,38 | 0,40% | - |
| 26.03.2025 | 59,14 | 59,36 | 58,88 | 59,15 | -0,76% | - |
| 25.03.2025 | 59,64 | 59,87 | 59,36 | 59,60 | -1,34% | - |
| 24.03.2025 | 60,32 | 60,60 | 60,07 | 60,41 | 2,43% | - |
| 21.03.2025 | 58,90 | 59,08 | 58,85 | 58,98 | 0,59% | - |
| 20.03.2025 | 58,38 | 58,81 | 58,35 | 58,64 | 1,74% | - |
| 19.03.2025 | 57,29 | 57,78 | 57,24 | 57,64 | 1,29% | - |
| 18.03.2025 | 56,99 | 57,12 | 56,63 | 56,90 | -0,24% | - |
| 17.03.2025 | 57,03 | 57,36 | 56,88 | 57,04 | 0,04% | - |
| 14.03.2025 | 57,07 | 57,12 | 56,94 | 57,02 | 0,03% | - |
| 13.03.2025 | 56,77 | 57,01 | 56,59 | 57,00 | -0,49% | - |
| 12.03.2025 | 57,34 | 57,45 | 57,04 | 57,28 | 1,09% | - |
| 11.03.2025 | 57,01 | 57,01 | 56,61 | 56,66 | 0,69% | - |
| 10.03.2025 | 56,40 | 56,45 | 55,75 | 56,27 | -1,44% | - |
| 07.03.2025 | 57,19 | 57,25 | 56,75 | 57,10 | 2,93% | - |
| 06.03.2025 | 55,39 | 55,70 | 55,25 | 55,47 | 2,90% | - |
| 05.03.2025 | 53,65 | 54,21 | 53,65 | 53,91 | 3,37% | - |
| 04.03.2025 | 52,48 | 52,52 | 51,99 | 52,15 | -3,21% | - |
| 03.03.2025 | 53,68 | 53,93 | 53,62 | 53,88 | -1,67% | - |
| 28.02.2025 | 54,38 | 54,83 | 54,16 | 54,79 | -0,73% | - |
| 27.02.2025 | 55,11 | 55,42 | 54,95 | 55,20 | 0,12% | - |
| 26.02.2025 | 55,18 | 55,33 | 55,04 | 55,13 | 0,44% | - |
| 25.02.2025 | 55,19 | 55,21 | 54,80 | 54,89 | -1,92% | - |
| 24.02.2025 | 55,81 | 55,98 | 55,72 | 55,97 | -0,63% | - |
| 21.02.2025 | 56,59 | 56,64 | 56,31 | 56,32 | -0,31% | - |
| 20.02.2025 | 56,46 | 56,60 | 56,37 | 56,50 | 1,06% | - |
| 19.02.2025 | 56,26 | 56,31 | 55,88 | 55,90 | -0,54% | - |
| 18.02.2025 | 55,94 | 56,22 | 55,76 | 56,20 | 0,09% | - |
| 17.02.2025 | 56,11 | 56,19 | 55,97 | 56,16 | 0,40% | - |
| 14.02.2025 | 56,00 | 56,07 | 55,88 | 55,93 | -0,06% | - |
| 13.02.2025 | 55,71 | 56,17 | 55,60 | 55,97 | 0,48% | - |
| 12.02.2025 | 55,88 | 56,01 | 55,59 | 55,70 | -2,72% | - |
| 11.02.2025 | 56,76 | 57,36 | 56,73 | 57,25 | -0,05% | - |
| 10.02.2025 | 57,09 | 57,28 | 56,88 | 57,28 | -0,98% | - |
| 07.02.2025 | 58,03 | 58,13 | 57,38 | 57,85 | -1,83% | - |
| 06.02.2025 | 58,72 | 58,94 | 58,70 | 58,93 | 0,80% | - |
| 05.02.2025 | 58,58 | 58,77 | 58,27 | 58,46 | -1,19% | - |
| 04.02.2025 | 58,84 | 59,39 | 58,78 | 59,17 | 2,82% | - |
| 03.02.2025 | 57,07 | 57,78 | 56,97 | 57,55 | -1,89% | - |
| 31.01.2025 | 58,74 | 58,77 | 58,40 | 58,66 | 1,41% | - |
| 30.01.2025 | 57,86 | 57,96 | 57,55 | 57,84 | 1,90% | - |
| 29.01.2025 | 56,80 | 57,03 | 56,61 | 56,76 | 0,22% | - |
| 28.01.2025 | 56,86 | 56,86 | 56,57 | 56,64 | -0,77% | - |
| 27.01.2025 | 56,81 | 57,28 | 56,81 | 57,08 | -1,89% | - |
| 24.01.2025 | 57,79 | 58,19 | 57,57 | 58,17 | -0,64% | - |
| 23.01.2025 | 58,48 | 58,68 | 58,16 | 58,55 | -0,59% | - |
| 22.01.2025 | 58,98 | 59,18 | 58,88 | 58,90 | -0,20% | - |
| 21.01.2025 | 58,80 | 59,16 | 58,55 | 59,02 | -1,69% | - |
| 17.01.2025 | 59,79 | 60,21 | 59,77 | 60,03 | 1,36% | - |
| 16.01.2025 | 59,25 | 59,39 | 58,96 | 59,23 | 2,30% | - |
| 15.01.2025 | 57,71 | 58,09 | 57,63 | 57,89 | 1,82% | - |
| 14.01.2025 | 56,96 | 57,21 | 56,76 | 56,86 | -0,17% | - |
| 13.01.2025 | 57,02 | 57,18 | 56,90 | 56,95 | 0,11% | - |
| 10.01.2025 | 57,31 | 57,42 | 56,89 | 56,89 | -2,69% | - |
| 08.01.2025 | 58,50 | 58,58 | 58,31 | 58,46 | 1,18% | - |
| 07.01.2025 | 57,86 | 58,09 | 57,68 | 57,78 | 1,47% | - |
| 06.01.2025 | 56,84 | 57,32 | 56,75 | 56,95 | -1,96% | - |
| 03.01.2025 | 58,25 | 58,34 | 58,08 | 58,08 | 0,51% | - |
| 02.01.2025 | 57,80 | 57,85 | 57,51 | 57,79 | 1,37% | - |
| 27.12.2024 | 57,00 | 57,13 | 56,98 | 57,01 | 0,00% | - |
| 23.12.2024 | 57,11 | 57,22 | 56,81 | 57,01 | 0,35% | - |
| 20.12.2024 | 56,80 | 56,98 | 56,66 | 56,81 | -0,44% | - |
| 19.12.2024 | 57,10 | 57,31 | 56,86 | 57,06 | -2,63% | - |
| 18.12.2024 | 58,43 | 58,82 | 58,21 | 58,60 | 0,97% | - |
| 17.12.2024 | 58,06 | 58,19 | 57,67 | 58,04 | -0,65% | - |
| 16.12.2024 | 59,06 | 59,38 | 58,41 | 58,41 | -1,62% | - |
| 13.12.2024 | 59,53 | 59,63 | 59,15 | 59,38 | 0,88% | - |
| 12.12.2024 | 59,06 | 59,17 | 58,68 | 58,86 | -1,70% | - |
| 11.12.2024 | 60,02 | 60,24 | 59,83 | 59,87 | -0,84% | - |
| 10.12.2024 | 60,32 | 60,43 | 60,11 | 60,38 | 0,51% | - |
| 09.12.2024 | 60,94 | 61,22 | 60,06 | 60,07 | -2,62% | - |
| 06.12.2024 | 61,57 | 61,73 | 61,50 | 61,69 | -0,69% | - |
| 05.12.2024 | 61,83 | 62,15 | 61,79 | 62,12 | 0,74% | - |
| 04.12.2024 | 61,26 | 61,79 | 61,19 | 61,67 | 0,11% | - |
| 03.12.2024 | 61,54 | 61,70 | 61,28 | 61,60 | 0,44% | - |
| 02.12.2024 | 61,06 | 61,38 | 60,85 | 61,33 | 0,98% | - |
| 29.11.2024 | 60,57 | 60,73 | 60,46 | 60,73 | 0,79% | - |
| 27.11.2024 | 60,57 | 60,65 | 60,26 | 60,26 | -1,17% | - |
| 26.11.2024 | 61,01 | 61,09 | 60,67 | 60,97 | -0,13% | - |
| 25.11.2024 | 60,45 | 61,05 | 60,41 | 61,05 | 2,39% | - |
| 22.11.2024 | 59,34 | 59,73 | 59,34 | 59,63 | 3,70% | - |