59,600€
2,05%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 60,60 | 61,30 | 60,50 | 60,80 | -0,16% | - |
| 15.05.2025 | 59,40 | 61,30 | 59,20 | 60,90 | 1,33% | - |
| 14.05.2025 | 59,80 | 60,10 | 59,10 | 60,10 | 0,33% | - |
| 13.05.2025 | 60,60 | 60,80 | 59,40 | 59,90 | -1,64% | - |
| 12.05.2025 | 59,90 | 61,40 | 59,60 | 60,90 | 6,65% | 15,00 |
| 09.05.2025 | 57,70 | 57,80 | 56,70 | 57,10 | -0,52% | - |
| 08.05.2025 | 59,10 | 59,30 | 56,90 | 57,40 | -1,71% | 78,00 |
| 07.05.2025 | 59,00 | 59,20 | 57,90 | 58,40 | -0,85% | - |
| 06.05.2025 | 59,00 | 59,50 | 58,90 | 58,90 | -0,67% | 17,00 |
| 05.05.2025 | 60,00 | 60,20 | 58,60 | 59,30 | -0,50% | 1.998,00 |
| 02.05.2025 | 59,80 | 59,90 | 58,80 | 59,60 | 3,11% | 300,00 |
| 30.04.2025 | 57,40 | 58,10 | 57,30 | 57,80 | 0,52% | - |
| 29.04.2025 | 57,50 | 57,70 | 56,90 | 57,50 | 3,79% | 675,00 |
| 28.04.2025 | 55,70 | 56,20 | 54,90 | 55,40 | 4,73% | 1.500,00 |
| 25.04.2025 | 53,40 | 53,60 | 52,60 | 52,90 | -0,38% | - |
| 24.04.2025 | 53,40 | 53,70 | 52,80 | 53,10 | -0,19% | - |
| 23.04.2025 | 53,10 | 53,50 | 52,40 | 53,20 | 0,19% | - |
| 22.04.2025 | 53,00 | 53,10 | 51,80 | 53,10 | 3,91% | - |
| 17.04.2025 | 51,20 | 51,90 | 50,70 | 51,10 | 1,19% | 10,00 |
| 16.04.2025 | 50,75 | 50,80 | 49,95 | 50,50 | -1,17% | - |
| 15.04.2025 | 50,10 | 51,30 | 50,10 | 51,10 | 2,61% | - |
| 14.04.2025 | 49,80 | 50,40 | 49,55 | 49,80 | 1,32% | - |
| 11.04.2025 | 49,95 | 50,25 | 48,40 | 49,15 | -0,41% | 20,00 |
| 10.04.2025 | 50,20 | 51,60 | 49,15 | 49,35 | -1,40% | - |
| 09.04.2025 | 49,70 | 51,00 | 48,30 | 50,05 | 1,52% | - |
| 08.04.2025 | 50,10 | 50,70 | 48,45 | 49,30 | -0,40% | - |
| 07.04.2025 | 47,45 | 50,40 | 46,55 | 49,50 | -0,90% | 100,00 |
| 04.04.2025 | 50,80 | 51,20 | 49,40 | 49,95 | -5,04% | - |
| 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% | - |