49,850€
-4,50%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,80 | 51,20 | 49,55 | 50,10 | -4,75% | - |
| 03.04.2025 | 53,20 | 53,30 | 51,90 | 52,60 | -1,87% | - |
| 02.04.2025 | 54,30 | 54,30 | 53,50 | 53,60 | -0,92% | - |
| 01.04.2025 | 54,60 | 54,70 | 53,40 | 54,10 | 0,00% | - |
| 31.03.2025 | 55,40 | 55,40 | 53,80 | 54,10 | -0,37% | - |
| 28.03.2025 | 55,80 | 55,80 | 54,10 | 54,30 | -1,09% | - |
| 27.03.2025 | 55,30 | 55,40 | 54,90 | 54,90 | -0,36% | - |
| 26.03.2025 | 55,30 | 55,50 | 54,50 | 55,10 | 0,00% | 40,00 |
| 25.03.2025 | 55,70 | 55,80 | 54,90 | 55,10 | -1,43% | - |
| 24.03.2025 | 56,10 | 56,30 | 55,40 | 55,90 | 2,57% | - |
| 21.03.2025 | 54,80 | 54,90 | 54,30 | 54,50 | 0,74% | 2.500,00 |
| 20.03.2025 | 53,50 | 54,30 | 53,40 | 54,10 | 2,46% | - |
| 19.03.2025 | 52,70 | 53,20 | 52,40 | 52,80 | 1,73% | - |
| 18.03.2025 | 52,50 | 52,50 | 51,80 | 51,90 | -0,57% | - |
| 17.03.2025 | 52,40 | 52,60 | 52,00 | 52,20 | -0,19% | - |
| 14.03.2025 | 53,10 | 53,10 | 52,10 | 52,30 | -0,57% | - |
| 13.03.2025 | 53,10 | 53,10 | 52,10 | 52,60 | -0,19% | - |
| 12.03.2025 | 52,50 | 52,80 | 52,10 | 52,70 | 1,54% | - |
| 11.03.2025 | 52,40 | 52,50 | 51,70 | 51,90 | 0,00% | - |
| 10.03.2025 | 52,60 | 52,80 | 51,50 | 51,90 | -1,33% | - |
| 07.03.2025 | 52,90 | 53,10 | 52,20 | 52,60 | 2,33% | - |
| 06.03.2025 | 50,90 | 51,50 | 50,60 | 51,40 | 3,01% | - |
| 05.03.2025 | 50,75 | 51,00 | 49,80 | 49,90 | 1,53% | - |
| 04.03.2025 | 50,90 | 50,90 | 49,10 | 49,15 | -4,56% | 518,00 |
| 03.03.2025 | 51,20 | 51,60 | 51,00 | 51,50 | -2,65% | - |
| 28.02.2025 | 53,20 | 53,40 | 52,00 | 52,90 | -0,19% | - |
| 27.02.2025 | 52,70 | 53,30 | 52,50 | 53,00 | 0,76% | - |
| 26.02.2025 | 52,90 | 53,00 | 52,20 | 52,60 | 0,77% | - |
| 25.02.2025 | 53,10 | 53,10 | 51,90 | 52,20 | -2,43% | - |
| 24.02.2025 | 53,40 | 53,70 | 53,10 | 53,50 | -0,56% | - |
| 21.02.2025 | 54,20 | 54,30 | 53,50 | 53,80 | -0,19% | 140,00 |
| 20.02.2025 | 54,80 | 54,80 | 53,70 | 53,90 | 0,75% | - |
| 19.02.2025 | 54,30 | 54,30 | 53,50 | 53,50 | -0,37% | - |
| 18.02.2025 | 53,90 | 54,00 | 53,30 | 53,70 | 0,19% | - |
| 17.02.2025 | 53,70 | 53,90 | 53,40 | 53,60 | 0,37% | 145,00 |
| 14.02.2025 | 53,30 | 53,60 | 53,10 | 53,40 | -0,19% | - |
| 13.02.2025 | 54,20 | 54,20 | 53,30 | 53,50 | 0,00% | - |
| 12.02.2025 | 54,00 | 54,30 | 53,50 | 53,50 | -2,90% | 100,00 |
| 11.02.2025 | 56,10 | 56,10 | 54,90 | 55,10 | -1,08% | 360,00 |
| 10.02.2025 | 55,40 | 55,70 | 55,10 | 55,70 | -0,71% | 230,00 |
| 07.02.2025 | 56,10 | 56,30 | 55,50 | 56,10 | -1,06% | - |
| 06.02.2025 | 56,20 | 56,90 | 56,00 | 56,70 | 0,71% | - |
| 05.02.2025 | 56,70 | 56,70 | 55,90 | 56,30 | -1,05% | - |
| 04.02.2025 | 56,50 | 57,30 | 56,50 | 56,90 | 2,15% | - |
| 03.02.2025 | 55,90 | 56,40 | 55,30 | 55,70 | -1,42% | - |
| 31.01.2025 | 56,40 | 56,80 | 55,80 | 56,50 | 1,62% | - |
| 30.01.2025 | 55,60 | 55,90 | 55,00 | 55,60 | 2,39% | - |
| 29.01.2025 | 55,00 | 55,10 | 54,20 | 54,30 | 0,00% | - |
| 28.01.2025 | 54,80 | 55,30 | 54,20 | 54,30 | 0,00% | - |
| 27.01.2025 | 54,50 | 54,70 | 53,90 | 54,30 | -1,99% | 14,00 |
| 24.01.2025 | 55,90 | 55,90 | 54,70 | 55,40 | -1,25% | - |
| 23.01.2025 | 56,40 | 56,50 | 55,70 | 56,10 | -0,71% | - |
| 22.01.2025 | 56,60 | 56,90 | 56,10 | 56,50 | -0,35% | - |
| 21.01.2025 | 57,20 | 57,40 | 56,30 | 56,70 | -2,74% | - |
| 20.01.2025 | 58,40 | 58,80 | 57,80 | 58,30 | -0,17% | 20,00 |
| 17.01.2025 | 58,60 | 58,70 | 57,90 | 58,40 | 1,57% | - |
| 16.01.2025 | 56,70 | 58,00 | 56,40 | 57,50 | 2,50% | - |
| 15.01.2025 | 56,00 | 56,50 | 55,70 | 56,10 | 1,81% | - |
| 14.01.2025 | 54,40 | 55,70 | 54,40 | 55,10 | -1,25% | - |
| 13.01.2025 | 56,00 | 56,20 | 55,70 | 55,80 | 0,36% | - |
| 10.01.2025 | 56,60 | 56,60 | 55,50 | 55,60 | -1,24% | - |
| 09.01.2025 | 57,00 | 57,00 | 56,10 | 56,30 | -0,71% | - |
| 08.01.2025 | 56,80 | 57,20 | 56,50 | 56,70 | 1,43% | - |
| 07.01.2025 | 55,50 | 56,10 | 55,10 | 55,90 | 2,01% | - |
| 06.01.2025 | 55,70 | 55,80 | 54,40 | 54,80 | -2,32% | - |
| 03.01.2025 | 57,20 | 57,20 | 56,10 | 56,10 | -0,53% | - |
| 02.01.2025 | 55,30 | 56,70 | 55,30 | 56,40 | 4,06% | 38,00 |
| 30.12.2024 | 54,70 | 54,80 | 54,00 | 54,20 | -0,73% | - |
| 27.12.2024 | 55,00 | 55,00 | 54,50 | 54,60 | -0,18% | - |
| 23.12.2024 | 54,90 | 55,40 | 54,50 | 54,70 | 0,74% | 200,00 |
| 20.12.2024 | 55,70 | 55,70 | 53,90 | 54,30 | -1,45% | - |
| 19.12.2024 | 56,00 | 56,00 | 54,50 | 55,10 | -2,48% | - |
| 18.12.2024 | 56,00 | 56,60 | 55,50 | 56,50 | 1,80% | - |
| 17.12.2024 | 56,00 | 56,10 | 54,90 | 55,50 | 0,18% | - |
| 16.12.2024 | 57,10 | 57,10 | 54,90 | 55,40 | -1,95% | - |
| 13.12.2024 | 56,60 | 57,20 | 56,10 | 56,50 | 0,53% | 500,00 |
| 12.12.2024 | 56,70 | 57,10 | 55,80 | 56,20 | -1,58% | 494,00 |
| 11.12.2024 | 57,50 | 57,70 | 56,90 | 57,10 | -0,52% | - |
| 10.12.2024 | 57,50 | 57,60 | 56,80 | 57,40 | 0,70% | - |
| 09.12.2024 | 58,60 | 58,60 | 56,90 | 57,00 | -2,56% | - |
| 06.12.2024 | 58,80 | 59,00 | 57,90 | 58,50 | -0,17% | - |
| 05.12.2024 | 59,40 | 59,40 | 58,30 | 58,60 | -0,17% | - |
| 04.12.2024 | 58,90 | 59,00 | 57,90 | 58,70 | 0,34% | 4,00 |
| 03.12.2024 | 59,60 | 59,60 | 58,30 | 58,50 | 0,00% | - |
| 02.12.2024 | 58,00 | 58,70 | 57,80 | 58,50 | 1,74% | - |
| 29.11.2024 | 58,00 | 58,00 | 57,10 | 57,50 | 1,41% | - |
| 28.11.2024 | 57,80 | 57,80 | 56,60 | 56,70 | -0,53% | - |
| 27.11.2024 | 58,40 | 58,60 | 56,90 | 57,00 | -2,23% | 575,00 |
| 26.11.2024 | 58,50 | 58,60 | 57,50 | 58,30 | 0,17% | 368,00 |
| 25.11.2024 | 58,60 | 58,80 | 57,30 | 58,20 | 1,57% | 820,00 |
| 22.11.2024 | 56,20 | 57,50 | 55,70 | 57,30 | 4,37% | 20,00 |
| 21.11.2024 | 54,90 | 55,10 | 54,20 | 54,90 | -1,44% | 50,00 |
| 20.11.2024 | 56,60 | 56,60 | 55,50 | 55,70 | 1,09% | 679,00 |
| 19.11.2024 | 57,20 | 57,20 | 55,00 | 55,10 | -1,08% | - |
| 18.11.2024 | 56,60 | 57,10 | 55,30 | 55,70 | -1,76% | - |
| 15.11.2024 | 57,00 | 57,00 | 56,10 | 56,70 | -0,53% | - |
| 14.11.2024 | 56,90 | 57,20 | 56,30 | 57,00 | 1,97% | 255,00 |
| 13.11.2024 | 56,50 | 56,50 | 55,20 | 55,90 | -0,36% | - |
| 12.11.2024 | 57,20 | 57,20 | 56,10 | 56,10 | 0,36% | 30,00 |
| 11.11.2024 | 56,60 | 56,70 | 55,90 | 55,90 | -0,36% | 12,00 |