56,317$
-0,32%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 57,48 | 57,77 | 57,31 | 57,50 | -1,86% | - |
| 20.11.2024 | 59,26 | 59,26 | 58,47 | 58,59 | 0,17% | - |
| 19.11.2024 | 58,28 | 58,93 | 58,27 | 58,49 | -0,61% | - |
| 18.11.2024 | 58,61 | 59,13 | 58,49 | 58,84 | -1,42% | - |
| 15.11.2024 | 59,75 | 59,75 | 59,32 | 59,69 | -0,39% | - |
| 14.11.2024 | 59,81 | 60,04 | 59,65 | 59,93 | 1,65% | - |
| 13.11.2024 | 59,19 | 59,19 | 58,92 | 58,96 | -1,27% | - |
| 12.11.2024 | 59,86 | 60,07 | 59,63 | 59,72 | 0,15% | - |
| 11.11.2024 | 59,92 | 60,00 | 59,62 | 59,62 | -0,97% | - |
| 08.11.2024 | 60,50 | 60,53 | 59,99 | 60,20 | -1,36% | - |
| 07.11.2024 | 61,63 | 61,66 | 60,78 | 61,03 | -1,94% | - |
| 06.11.2024 | 62,22 | 62,38 | 62,07 | 62,24 | 1,24% | - |
| 05.11.2024 | 61,51 | 61,91 | 61,37 | 61,47 | 0,15% | - |
| 04.11.2024 | 61,12 | 61,39 | 60,86 | 61,38 | -2,92% | - |
| 01.11.2024 | 63,03 | 63,25 | 63,03 | 63,23 | 0,63% | - |
| 31.10.2024 | 62,93 | 62,95 | 62,57 | 62,83 | 0,58% | - |
| 30.10.2024 | 62,72 | 63,01 | 62,40 | 62,47 | -0,18% | - |
| 29.10.2024 | 63,04 | 63,04 | 61,90 | 62,58 | -0,14% | - |
| 28.10.2024 | 62,67 | 62,67 | 62,67 | 62,67 | 0,30% | - |
| 25.10.2024 | 62,45 | 62,58 | 62,34 | 62,48 | -1,71% | - |
| 24.10.2024 | 63,69 | 63,80 | 63,24 | 63,57 | 0,57% | - |
| 23.10.2024 | 63,50 | 63,55 | 63,11 | 63,21 | -0,06% | - |
| 22.10.2024 | 63,21 | 63,37 | 63,15 | 63,25 | -2,08% | - |
| 21.10.2024 | 64,85 | 64,88 | 64,59 | 64,59 | 0,68% | - |
| 18.10.2024 | 64,36 | 64,41 | 64,15 | 64,15 | -0,03% | - |
| 17.10.2024 | 64,38 | 64,38 | 64,04 | 64,17 | -0,24% | - |
| 16.10.2024 | 64,36 | 64,51 | 64,30 | 64,33 | 1,15% | - |
| 15.10.2024 | 63,36 | 63,66 | 63,20 | 63,60 | -1,87% | - |
| 14.10.2024 | 65,02 | 65,33 | 64,46 | 64,81 | -0,52% | - |
| 11.10.2024 | 65,03 | 65,24 | 64,96 | 65,15 | 0,03% | - |
| 10.10.2024 | 64,95 | 65,41 | 64,88 | 65,13 | 0,03% | - |
| 09.10.2024 | 65,07 | 65,18 | 64,97 | 65,11 | -3,95% | - |
| 08.10.2024 | 66,48 | 67,79 | 66,18 | 67,79 | 4,08% | - |
| 07.10.2024 | 65,08 | 65,14 | 64,95 | 65,13 | -0,92% | - |
| 04.10.2024 | 66,08 | 66,08 | 65,61 | 65,73 | -1,07% | - |
| 03.10.2024 | 66,54 | 66,62 | 66,43 | 66,44 | -3,54% | - |
| 02.10.2024 | 68,89 | 68,99 | 68,73 | 68,88 | -0,85% | - |
| 01.10.2024 | 69,59 | 69,59 | 68,92 | 69,47 | 0,03% | - |
| 30.09.2024 | 69,42 | 69,77 | 69,24 | 69,45 | -4,52% | - |
| 27.09.2024 | 72,73 | 72,78 | 72,46 | 72,74 | 1,77% | - |
| 26.09.2024 | 71,94 | 71,96 | 71,36 | 71,48 | 0,00% | - |
| 25.09.2024 | 71,32 | 71,55 | 71,21 | 71,48 | 0,82% | - |
| 24.09.2024 | 71,26 | 71,32 | 70,89 | 70,89 | -0,42% | - |