54,600€
1,49%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |