43,700€
0,69%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 43,55 | 43,85 | 43,25 | 43,70 | 0,58% | - |
| 01.10.2026 | 43,35 | 43,65 | 42,65 | 43,45 | 0,46% | 1.802,00 |
| 30.09.2026 | 43,80 | 43,85 | 43,15 | 43,25 | -0,92% | - |
| 29.09.2026 | 43,65 | 43,75 | 43,45 | 43,65 | -0,23% | 690,00 |
| 28.09.2026 | 43,65 | 44,30 | 43,20 | 43,75 | -2,13% | 4.900,00 |
| 25.09.2026 | 44,70 | 44,80 | 44,25 | 44,70 | 0,45% | 126,00 |
| 24.09.2026 | 44,95 | 45,10 | 44,35 | 44,50 | -1,11% | - |
| 23.09.2026 | 45,30 | 45,50 | 44,80 | 45,00 | -0,33% | - |
| 22.09.2026 | 45,50 | 45,70 | 44,85 | 45,15 | -0,99% | 2.200,00 |
| 21.09.2026 | 44,45 | 45,60 | 44,40 | 45,60 | 2,93% | - |
| 18.09.2026 | 45,20 | 45,25 | 44,20 | 44,30 | -2,10% | 2.024,00 |
| 17.09.2026 | 45,35 | 45,45 | 44,60 | 45,25 | 0,78% | - |
| 16.09.2026 | 45,00 | 45,45 | 44,75 | 44,90 | 0,11% | - |
| 15.09.2026 | 45,25 | 45,35 | 44,50 | 44,85 | -0,66% | 644,00 |
| 14.09.2026 | 45,25 | 45,55 | 45,05 | 45,15 | -0,22% | 448,00 |
| 11.09.2026 | 45,40 | 45,70 | 44,85 | 45,25 | 0,33% | 880,00 |
| 10.09.2026 | 45,65 | 45,90 | 45,05 | 45,10 | -1,20% | 307,00 |
| 09.09.2026 | 46,60 | 46,60 | 45,65 | 45,65 | -1,83% | - |
| 08.09.2026 | 47,20 | 47,45 | 46,35 | 46,50 | -1,69% | - |
| 07.09.2026 | 47,65 | 47,75 | 46,95 | 47,30 | -1,15% | - |
| 04.09.2026 | 48,00 | 48,25 | 47,70 | 47,85 | 0,74% | 2.849,00 |
| 03.09.2026 | 47,60 | 47,70 | 47,25 | 47,50 | 0,42% | - |
| 02.09.2026 | 47,25 | 47,75 | 47,10 | 47,30 | 1,28% | 1.360,00 |
| 01.09.2026 | 47,10 | 47,45 | 46,45 | 46,70 | 2,08% | - |
| 31.08.2026 | 45,85 | 45,90 | 45,45 | 45,75 | -0,22% | - |
| 28.08.2026 | 46,20 | 46,45 | 45,50 | 45,85 | -0,76% | - |
| 27.08.2026 | 46,35 | 46,65 | 45,60 | 46,20 | 0,11% | 2.350,00 |
| 26.08.2026 | 47,30 | 47,35 | 46,05 | 46,15 | -2,43% | - |
| 25.08.2026 | 47,15 | 47,35 | 46,75 | 47,30 | 0,53% | - |
| 24.08.2026 | 47,25 | 47,30 | 46,65 | 47,05 | -0,53% | - |
| 21.08.2026 | 47,25 | 47,45 | 46,90 | 47,30 | 0,32% | 1.350,00 |
| 20.08.2026 | 47,15 | 47,45 | 46,70 | 47,15 | -0,42% | - |
| 19.08.2026 | 47,35 | 47,55 | 46,65 | 47,35 | -0,21% | 300,00 |
| 18.08.2026 | 47,45 | 47,90 | 47,10 | 47,45 | -0,42% | - |
| 17.08.2026 | 47,60 | 47,80 | 47,35 | 47,65 | 0,53% | 1.955,00 |
| 14.08.2026 | 48,00 | 48,10 | 47,35 | 47,40 | -1,56% | 900,00 |
| 13.08.2026 | 48,10 | 48,50 | 47,65 | 48,15 | -0,41% | - |
| 12.08.2026 | 47,90 | 48,55 | 47,85 | 48,35 | 0,73% | - |
| 11.08.2026 | 47,95 | 48,55 | 47,70 | 48,00 | 0,10% | 6.930,00 |
| 10.08.2026 | 48,50 | 48,55 | 47,55 | 47,95 | -1,03% | - |
| 07.08.2026 | 48,15 | 48,70 | 48,15 | 48,45 | 0,00% | - |
| 06.08.2026 | 46,90 | 48,65 | 46,70 | 48,45 | 4,31% | - |
| 05.08.2026 | 47,50 | 47,50 | 46,40 | 46,45 | -2,00% | 30.291,00 |
| 04.08.2026 | 47,80 | 47,80 | 47,10 | 47,40 | -0,73% | - |
| 03.08.2026 | 47,85 | 47,85 | 47,40 | 47,75 | 0,53% | - |
| 31.07.2026 | 47,50 | 47,70 | 47,10 | 47,50 | 0,42% | 670,00 |
| 30.07.2026 | 46,35 | 47,30 | 46,20 | 47,30 | 3,05% | 1.800,00 |
| 29.07.2026 | 46,30 | 46,70 | 45,85 | 45,90 | -1,08% | 182,00 |
| 28.07.2026 | 46,45 | 46,80 | 46,00 | 46,40 | -0,32% | 3.300,00 |
| 27.07.2026 | 46,85 | 46,95 | 45,50 | 46,55 | 0,11% | 3.010,00 |
| 24.07.2026 | 45,55 | 46,80 | 45,55 | 46,50 | 2,09% | 640,00 |
| 23.07.2026 | 46,10 | 46,50 | 45,50 | 45,55 | -1,62% | 2.050,00 |
| 22.07.2026 | 47,40 | 47,40 | 46,25 | 46,30 | -2,42% | - |
| 21.07.2026 | 48,30 | 48,30 | 47,35 | 47,45 | -1,25% | - |
| 20.07.2026 | 47,55 | 48,25 | 47,40 | 48,05 | 1,37% | - |
| 17.07.2026 | 46,90 | 48,10 | 46,90 | 47,40 | 1,50% | - |
| 16.07.2026 | 47,25 | 47,35 | 46,45 | 46,70 | -1,27% | - |
| 15.07.2026 | 47,15 | 47,45 | 46,90 | 47,30 | 0,42% | 54,00 |
| 14.07.2026 | 47,65 | 47,65 | 46,85 | 47,10 | -0,74% | - |
| 13.07.2026 | 48,80 | 49,00 | 47,10 | 47,45 | -1,35% | 3.808,00 |
| 10.07.2026 | 47,50 | 48,10 | 47,10 | 48,10 | 1,91% | 600,00 |
| 09.07.2026 | 47,55 | 47,65 | 46,75 | 47,20 | -0,53% | - |
| 08.07.2026 | 47,75 | 48,00 | 46,65 | 47,45 | -1,25% | 1.730,00 |
| 07.07.2026 | 48,50 | 48,70 | 47,75 | 48,05 | -1,64% | - |
| 06.07.2026 | 48,50 | 48,90 | 48,20 | 48,85 | 0,72% | 2.760,00 |
| 03.07.2026 | 48,15 | 48,50 | 47,90 | 48,50 | 1,04% | 1.400,00 |
| 02.07.2026 | 48,25 | 48,80 | 47,85 | 48,00 | -0,83% | - |
| 01.07.2026 | 48,30 | 48,70 | 48,15 | 48,40 | 0,10% | 875,00 |
| 30.06.2026 | 48,25 | 49,10 | 47,85 | 48,35 | 0,00% | - |
| 29.06.2026 | 49,25 | 49,25 | 48,05 | 48,35 | -1,12% | - |
| 26.06.2026 | 48,95 | 49,40 | 48,55 | 48,90 | -0,71% | - |
| 25.06.2026 | 49,00 | 49,65 | 48,90 | 49,25 | 0,41% | - |
| 24.06.2026 | 48,60 | 49,20 | 48,60 | 49,05 | 1,03% | - |
| 23.06.2026 | 48,55 | 48,95 | 48,30 | 48,55 | -0,82% | - |
| 22.06.2026 | 48,70 | 49,15 | 48,30 | 48,95 | 0,72% | - |
| 19.06.2026 | 48,70 | 49,05 | 48,05 | 48,60 | 0,10% | 1.600,00 |
| 18.06.2026 | 48,70 | 49,05 | 48,35 | 48,55 | 0,31% | - |
| 17.06.2026 | 48,20 | 48,95 | 48,10 | 48,40 | 0,73% | - |
| 16.06.2026 | 48,00 | 48,65 | 47,80 | 48,05 | 0,73% | 10.200,00 |
| 15.06.2026 | 47,65 | 48,05 | 47,50 | 47,70 | 1,06% | 2.628,00 |
| 12.06.2026 | 46,20 | 47,50 | 45,65 | 47,20 | 1,83% | 8.000,00 |
| 11.06.2026 | 45,85 | 46,35 | 45,35 | 46,35 | 1,53% | - |
| 10.06.2026 | 46,45 | 46,45 | 45,35 | 45,65 | -1,08% | 556,00 |
| 09.06.2026 | 46,00 | 46,50 | 45,55 | 46,15 | 0,44% | - |
| 08.06.2026 | 46,15 | 46,25 | 45,60 | 45,95 | -0,54% | 280,00 |
| 05.06.2026 | 46,85 | 46,95 | 46,15 | 46,20 | -1,28% | 2.910,00 |
| 04.06.2026 | 47,35 | 47,45 | 46,45 | 46,80 | -0,53% | - |
| 03.06.2026 | 47,35 | 47,55 | 46,95 | 47,05 | -0,74% | - |
| 02.06.2026 | 47,70 | 47,70 | 47,20 | 47,40 | -0,63% | 3.271,00 |
| 01.06.2026 | 48,30 | 48,35 | 47,40 | 47,70 | -0,52% | 3.600,00 |
| 29.05.2026 | 48,20 | 48,35 | 47,45 | 47,95 | 0,31% | - |
| 28.05.2026 | 48,55 | 48,65 | 47,45 | 47,80 | -2,15% | - |
| 27.05.2026 | 48,70 | 48,85 | 48,10 | 48,85 | 0,41% | - |
| 26.05.2026 | 49,40 | 49,50 | 48,40 | 48,65 | -2,01% | - |
| 25.05.2026 | 49,10 | 49,75 | 49,05 | 49,65 | 1,85% | 990,00 |
| 22.05.2026 | 48,80 | 49,50 | 48,35 | 48,75 | 0,00% | - |
| 21.05.2026 | 48,75 | 49,10 | 48,15 | 48,75 | -0,81% | - |
| 20.05.2026 | 47,60 | 49,15 | 47,60 | 49,15 | 3,36% | 2.600,00 |
| 19.05.2026 | 47,80 | 48,05 | 47,25 | 47,55 | -0,63% | 4.700,00 |
| 18.05.2026 | 48,05 | 48,25 | 47,70 | 47,85 | -0,73% | - |