57,400€
5,90%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 56,40 | 56,60 | 55,70 | 56,10 | -0,71% | 200,00 |
| 07.11.2024 | 57,60 | 57,60 | 56,20 | 56,50 | -2,42% | - |
| 06.11.2024 | 57,90 | 58,50 | 57,60 | 57,90 | 2,66% | - |
| 05.11.2024 | 56,50 | 56,90 | 56,00 | 56,40 | 0,00% | - |
| 04.11.2024 | 56,70 | 56,80 | 55,70 | 56,40 | -3,42% | 27,00 |
| 01.11.2024 | 57,20 | 58,50 | 56,30 | 58,40 | 1,39% | - |
| 31.10.2024 | 58,70 | 58,80 | 57,40 | 57,60 | -0,17% | - |
| 30.10.2024 | 59,10 | 59,40 | 57,40 | 57,70 | -0,17% | 20,00 |
| 29.10.2024 | 58,60 | 58,80 | 57,30 | 57,80 | 0,00% | 50,00 |
| 28.10.2024 | 29,80 | 58,50 | 29,80 | 57,80 | -0,17% | 485,00 |
| 25.10.2024 | 58,50 | 58,50 | 57,40 | 57,90 | -1,70% | 300,00 |
| 24.10.2024 | 58,50 | 59,20 | 58,20 | 58,90 | 0,51% | 400,00 |
| 23.10.2024 | 59,40 | 59,60 | 58,40 | 58,60 | -0,68% | 100,00 |
| 22.10.2024 | 60,00 | 60,00 | 58,10 | 59,00 | -1,17% | - |
| 21.10.2024 | 59,90 | 60,10 | 59,50 | 59,70 | 0,84% | - |
| 18.10.2024 | 59,60 | 59,90 | 58,90 | 59,20 | -0,17% | 2,00 |
| 17.10.2024 | 59,60 | 59,80 | 58,90 | 59,30 | 0,00% | - |
| 16.10.2024 | 57,80 | 59,40 | 57,80 | 59,30 | 1,37% | 200,00 |
| 15.10.2024 | 59,40 | 59,40 | 57,90 | 58,50 | -1,52% | - |
| 14.10.2024 | 59,80 | 60,00 | 58,90 | 59,40 | -0,34% | 300,00 |
| 11.10.2024 | 59,90 | 60,00 | 59,20 | 59,60 | 0,17% | 250,00 |
| 10.10.2024 | 60,10 | 60,10 | 59,20 | 59,50 | -0,17% | 222,00 |
| 09.10.2024 | 60,70 | 60,70 | 59,20 | 59,60 | -3,72% | 135,00 |
| 08.10.2024 | 60,10 | 62,00 | 59,30 | 61,90 | 4,38% | 57,00 |
| 07.10.2024 | 60,00 | 60,30 | 58,90 | 59,30 | -1,00% | 110,00 |
| 04.10.2024 | 61,00 | 61,20 | 59,60 | 59,90 | -0,66% | 711,00 |
| 03.10.2024 | 62,20 | 62,20 | 60,20 | 60,30 | -3,21% | - |
| 02.10.2024 | 62,00 | 63,10 | 62,00 | 62,30 | -0,80% | - |
| 01.10.2024 | 62,90 | 63,10 | 62,10 | 62,80 | 0,64% | 30,00 |
| 30.09.2024 | 63,90 | 63,90 | 61,80 | 62,40 | -4,15% | - |
| 27.09.2024 | 64,10 | 65,70 | 64,00 | 65,10 | 1,72% | - |
| 26.09.2024 | 64,30 | 64,70 | 63,80 | 64,00 | -0,47% | 25,00 |
| 25.09.2024 | 62,40 | 64,30 | 62,40 | 64,30 | 1,42% | - |
| 24.09.2024 | 64,10 | 64,30 | 63,40 | 63,40 | -1,25% | - |
| 23.09.2024 | 64,30 | 64,60 | 63,80 | 64,20 | 0,94% | - |
| 20.09.2024 | 63,90 | 64,00 | 63,10 | 63,60 | 1,11% | - |
| 19.09.2024 | 62,60 | 63,50 | 62,60 | 62,90 | -0,16% | - |
| 18.09.2024 | 63,50 | 63,50 | 62,50 | 63,00 | -0,32% | - |
| 17.09.2024 | 63,40 | 63,40 | 62,80 | 63,20 | 0,16% | 10,00 |
| 16.09.2024 | 63,30 | 63,80 | 62,60 | 63,10 | -1,41% | - |
| 13.09.2024 | 63,60 | 64,00 | 63,20 | 64,00 | 0,95% | - |
| 12.09.2024 | 62,60 | 64,10 | 62,60 | 63,40 | 1,44% | - |
| 11.09.2024 | 63,20 | 63,40 | 62,30 | 62,50 | -0,64% | 234,00 |
| 10.09.2024 | 63,30 | 63,50 | 62,70 | 62,90 | 0,16% | - |
| 09.09.2024 | 63,00 | 63,50 | 62,80 | 62,80 | -0,16% | 790,00 |
| 06.09.2024 | 62,90 | 63,30 | 62,30 | 62,90 | -1,26% | 20,00 |
| 05.09.2024 | 64,00 | 65,20 | 63,70 | 63,70 | -3,04% | - |
| 04.09.2024 | 65,20 | 65,80 | 65,00 | 65,70 | 0,77% | - |
| 03.09.2024 | 65,20 | 65,60 | 64,70 | 65,20 | 0,15% | - |
| 02.09.2024 | 65,40 | 65,70 | 65,10 | 65,10 | 0,15% | - |
| 30.08.2024 | 65,30 | 66,60 | 64,60 | 65,00 | -1,52% | - |
| 29.08.2024 | 64,50 | 67,70 | 64,40 | 66,00 | 1,54% | 130,00 |
| 28.08.2024 | 64,20 | 65,10 | 64,20 | 65,00 | 0,00% | 25,00 |
| 27.08.2024 | 63,20 | 65,20 | 63,20 | 65,00 | 1,09% | - |
| 26.08.2024 | 64,70 | 64,90 | 63,60 | 64,30 | -0,16% | - |
| 23.08.2024 | 64,50 | 64,50 | 63,70 | 64,40 | 0,16% | - |
| 22.08.2024 | 64,10 | 64,30 | 63,60 | 64,30 | 0,78% | 5,00 |
| 21.08.2024 | 64,50 | 64,50 | 63,60 | 63,80 | -0,31% | - |
| 20.08.2024 | 63,60 | 64,70 | 63,60 | 64,00 | 0,16% | - |
| 19.08.2024 | 64,40 | 64,50 | 63,80 | 63,90 | 0,47% | - |
| 16.08.2024 | 63,40 | 64,20 | 63,30 | 63,60 | 0,63% | 5,00 |
| 15.08.2024 | 63,50 | 63,80 | 63,00 | 63,20 | 0,64% | - |
| 14.08.2024 | 63,60 | 63,90 | 62,50 | 62,80 | -0,48% | - |
| 13.08.2024 | 63,80 | 64,10 | 63,00 | 63,10 | -0,16% | - |
| 12.08.2024 | 64,20 | 64,30 | 63,20 | 63,20 | -0,63% | 260,00 |
| 09.08.2024 | 64,20 | 64,40 | 63,60 | 63,60 | 0,16% | - |
| 08.08.2024 | 63,30 | 63,80 | 62,80 | 63,50 | -0,31% | - |
| 07.08.2024 | 63,90 | 64,10 | 63,30 | 63,70 | 0,63% | - |
| 06.08.2024 | 64,20 | 64,30 | 63,00 | 63,30 | 1,61% | - |
| 05.08.2024 | 63,50 | 63,50 | 61,80 | 62,30 | -4,15% | 620,00 |
| 02.08.2024 | 66,50 | 66,80 | 64,70 | 65,00 | -2,99% | - |
| 01.08.2024 | 66,80 | 67,40 | 66,60 | 67,00 | 0,15% | - |
| 31.07.2024 | 66,40 | 67,00 | 66,20 | 66,90 | 0,15% | - |
| 30.07.2024 | 67,10 | 67,20 | 66,40 | 66,80 | 0,15% | - |
| 29.07.2024 | 66,90 | 67,20 | 66,40 | 66,70 | 1,06% | - |
| 26.07.2024 | 66,20 | 66,40 | 65,60 | 66,00 | 0,15% | - |
| 25.07.2024 | 65,60 | 66,00 | 65,30 | 65,90 | 0,15% | - |
| 24.07.2024 | 66,10 | 66,40 | 65,30 | 65,80 | 0,61% | - |
| 23.07.2024 | 65,20 | 65,80 | 64,20 | 65,40 | -0,76% | - |
| 22.07.2024 | 66,20 | 66,50 | 65,80 | 65,90 | -1,79% | - |
| 19.07.2024 | 68,70 | 69,00 | 66,70 | 67,10 | -4,28% | - |
| 18.07.2024 | 68,40 | 70,10 | 68,30 | 70,10 | 0,72% | - |
| 17.07.2024 | 69,40 | 69,70 | 69,00 | 69,60 | 0,29% | - |
| 16.07.2024 | 69,90 | 70,00 | 69,00 | 69,40 | -0,72% | - |
| 15.07.2024 | 70,00 | 70,20 | 69,50 | 69,90 | -0,14% | 222,00 |
| 12.07.2024 | 70,20 | 70,60 | 69,70 | 70,00 | 0,14% | - |
| 11.07.2024 | 70,00 | 70,80 | 69,40 | 69,90 | -0,29% | 142,00 |
| 10.07.2024 | 69,60 | 70,60 | 69,40 | 70,10 | -0,28% | - |
| 09.07.2024 | 70,40 | 70,80 | 69,60 | 70,30 | -0,85% | - |
| 08.07.2024 | 70,80 | 71,20 | 70,40 | 70,90 | 1,14% | - |