51,700€
0,58%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 51,50 | 51,90 | 51,10 | 51,60 | 0,39% | - |
| 07.05.2026 | 52,50 | 52,70 | 51,20 | 51,40 | -1,91% | - |
| 06.05.2026 | 52,60 | 52,90 | 51,30 | 52,40 | 0,58% | - |
| 05.05.2026 | 51,80 | 52,70 | 51,70 | 52,10 | 1,17% | 1.630,00 |
| 04.05.2026 | 51,80 | 52,20 | 51,20 | 51,50 | -1,34% | 7.650,00 |
| 30.04.2026 | 51,20 | 52,50 | 50,50 | 52,20 | 1,75% | 15.200,00 |
| 29.04.2026 | 50,80 | 51,70 | 50,50 | 51,30 | 2,91% | 7.325,00 |
| 28.04.2026 | 49,70 | 50,50 | 49,35 | 49,85 | 0,40% | - |
| 27.04.2026 | 49,30 | 49,80 | 48,85 | 49,65 | 0,30% | - |
| 24.04.2026 | 50,30 | 50,80 | 48,45 | 49,50 | -1,59% | 9.575,00 |
| 23.04.2026 | 50,10 | 50,60 | 49,15 | 50,30 | -0,40% | 2.270,00 |
| 22.04.2026 | 49,50 | 50,50 | 49,35 | 50,50 | 2,85% | - |
| 21.04.2026 | 50,30 | 50,60 | 49,05 | 49,10 | -2,00% | - |
| 20.04.2026 | 50,60 | 50,70 | 49,75 | 50,10 | -1,76% | - |
| 17.04.2026 | 49,30 | 51,20 | 49,25 | 51,00 | 3,34% | 220,00 |
| 16.04.2026 | 49,00 | 49,45 | 48,55 | 49,35 | -0,80% | - |
| 15.04.2026 | 49,15 | 49,80 | 48,80 | 49,75 | 1,02% | - |
| 14.04.2026 | 49,00 | 49,40 | 48,85 | 49,25 | 0,51% | 560,00 |
| 13.04.2026 | 49,40 | 49,85 | 48,15 | 49,00 | -0,81% | 1.480,00 |
| 10.04.2026 | 49,55 | 50,10 | 49,30 | 49,40 | 0,41% | 530,00 |
| 09.04.2026 | 49,90 | 50,05 | 49,20 | 49,20 | -1,50% | - |
| 08.04.2026 | 50,40 | 50,60 | 49,65 | 49,95 | 1,52% | 4.700,00 |
| 07.04.2026 | 49,85 | 49,95 | 48,35 | 49,20 | -1,80% | 3.300,00 |
| 02.04.2026 | 50,20 | 50,90 | 49,95 | 50,10 | -1,38% | - |
| 01.04.2026 | 51,60 | 52,00 | 50,50 | 50,80 | -1,36% | 580,00 |
| 31.03.2026 | 50,40 | 51,60 | 50,25 | 51,50 | 2,18% | - |
| 30.03.2026 | 49,65 | 50,80 | 49,25 | 50,40 | 1,92% | 1.050,00 |
| 27.03.2026 | 49,95 | 50,20 | 49,20 | 49,45 | -4,54% | - |
| 26.03.2026 | 51,50 | 52,40 | 51,40 | 51,80 | 0,39% | 1.800,00 |
| 25.03.2026 | 52,50 | 53,00 | 51,50 | 51,60 | -1,71% | - |
| 24.03.2026 | 52,20 | 52,80 | 51,30 | 52,50 | -0,38% | - |
| 23.03.2026 | 51,20 | 53,90 | 50,90 | 52,70 | 1,54% | - |
| 20.03.2026 | 52,60 | 52,90 | 51,70 | 51,90 | -0,95% | - |
| 19.03.2026 | 52,00 | 52,70 | 51,70 | 52,40 | 0,96% | 9.600,00 |
| 18.03.2026 | 53,30 | 53,30 | 51,90 | 51,90 | -1,52% | - |
| 17.03.2026 | 52,40 | 53,00 | 52,10 | 52,70 | 0,19% | - |
| 16.03.2026 | 52,50 | 53,00 | 52,10 | 52,60 | -0,19% | - |
| 13.03.2026 | 52,20 | 52,90 | 52,00 | 52,70 | 0,76% | - |
| 12.03.2026 | 52,30 | 53,20 | 51,70 | 52,30 | 0,00% | - |
| 11.03.2026 | 53,30 | 53,30 | 52,10 | 52,30 | -1,51% | 30,00 |
| 10.03.2026 | 53,60 | 53,80 | 52,50 | 53,10 | -0,19% | 40,00 |
| 09.03.2026 | 52,20 | 54,60 | 50,70 | 53,20 | 1,72% | 1.460,00 |
| 06.03.2026 | 52,50 | 53,10 | 52,10 | 52,30 | -1,51% | 1.034,00 |
| 05.03.2026 | 51,30 | 53,10 | 50,90 | 53,10 | 4,73% | - |
| 04.03.2026 | 50,10 | 50,90 | 49,95 | 50,70 | 0,40% | 1.224,00 |
| 03.03.2026 | 50,70 | 51,40 | 49,65 | 50,50 | -0,79% | 9.270,00 |
| 02.03.2026 | 51,10 | 51,70 | 50,40 | 50,90 | -2,68% | 10,00 |
| 27.02.2026 | 52,50 | 52,80 | 52,00 | 52,30 | -1,13% | - |
| 26.02.2026 | 52,70 | 53,00 | 52,50 | 52,90 | 0,38% | - |
| 25.02.2026 | 53,90 | 54,00 | 52,50 | 52,70 | -2,59% | - |
| 24.02.2026 | 53,10 | 54,30 | 53,10 | 54,10 | 1,31% | - |
| 23.02.2026 | 53,80 | 54,00 | 53,30 | 53,40 | -1,29% | 2.350,00 |
| 20.02.2026 | 53,20 | 54,10 | 52,70 | 54,10 | 1,88% | - |
| 19.02.2026 | 54,20 | 54,60 | 52,50 | 53,10 | -2,21% | 3.800,00 |
| 18.02.2026 | 53,50 | 54,40 | 53,30 | 54,30 | 1,12% | 14.000,00 |
| 17.02.2026 | 53,30 | 53,70 | 53,10 | 53,70 | 0,00% | - |
| 16.02.2026 | 53,90 | 54,50 | 53,10 | 53,70 | -1,29% | 4.700,00 |
| 13.02.2026 | 53,40 | 54,40 | 53,10 | 54,40 | 1,49% | - |
| 12.02.2026 | 55,00 | 55,00 | 53,60 | 53,60 | -2,37% | - |
| 11.02.2026 | 54,30 | 55,10 | 54,10 | 54,90 | 0,73% | - |
| 10.02.2026 | 54,30 | 54,70 | 53,80 | 54,50 | 0,74% | - |
| 09.02.2026 | 54,70 | 54,90 | 53,90 | 54,10 | -0,92% | 16.200,00 |
| 06.02.2026 | 53,90 | 54,70 | 53,70 | 54,60 | 1,49% | 421,00 |
| 05.02.2026 | 55,30 | 55,50 | 53,70 | 53,80 | -2,71% | 34,00 |
| 04.02.2026 | 53,80 | 55,30 | 53,80 | 55,30 | 3,17% | 13.340,00 |
| 03.02.2026 | 54,30 | 54,60 | 53,30 | 53,60 | 2,49% | 576,00 |
| 02.02.2026 | 51,10 | 52,30 | 50,70 | 52,30 | 2,55% | - |
| 30.01.2026 | 51,10 | 51,40 | 50,60 | 51,00 | -1,35% | - |
| 29.01.2026 | 51,40 | 51,90 | 50,50 | 51,70 | 0,58% | 3.752,00 |
| 28.01.2026 | 51,10 | 51,50 | 50,30 | 51,40 | 1,18% | - |
| 27.01.2026 | 50,80 | 51,00 | 50,10 | 50,80 | -0,20% | 3.940,00 |
| 26.01.2026 | 51,80 | 51,90 | 50,50 | 50,90 | -0,97% | 1.370,00 |
| 23.01.2026 | 51,80 | 51,90 | 51,00 | 51,40 | -0,77% | - |
| 22.01.2026 | 52,60 | 52,60 | 51,70 | 51,80 | -1,52% | - |
| 21.01.2026 | 51,40 | 52,70 | 51,40 | 52,60 | 1,74% | 3.200,00 |
| 20.01.2026 | 52,90 | 53,10 | 51,50 | 51,70 | -3,36% | 5.402,00 |
| 19.01.2026 | 53,80 | 54,00 | 53,30 | 53,50 | -4,12% | 220,00 |
| 16.01.2026 | 56,60 | 57,00 | 54,90 | 55,80 | -1,76% | 5.400,00 |
| 15.01.2026 | 56,10 | 57,10 | 55,70 | 56,80 | 1,79% | 4.940,00 |
| 14.01.2026 | 55,70 | 55,80 | 55,10 | 55,80 | 0,18% | 2.490,00 |
| 13.01.2026 | 56,10 | 56,20 | 54,90 | 55,70 | -1,59% | - |
| 12.01.2026 | 56,40 | 56,60 | 55,90 | 56,60 | 0,35% | 9.300,00 |
| 09.01.2026 | 56,10 | 56,70 | 55,80 | 56,40 | 0,71% | 2.310,00 |
| 08.01.2026 | 57,10 | 57,10 | 55,90 | 56,00 | -2,10% | 2.700,00 |
| 07.01.2026 | 57,40 | 57,60 | 57,10 | 57,20 | -0,35% | 2.250,00 |
| 06.01.2026 | 58,60 | 58,60 | 56,90 | 57,40 | -4,17% | 11.108,00 |
| 05.01.2026 | 60,90 | 60,90 | 59,90 | 59,90 | -1,32% | 4.966,00 |
| 02.01.2026 | 59,50 | 60,70 | 59,40 | 60,70 | 3,58% | 3.675,00 |
| 30.12.2025 | 58,50 | 58,80 | 58,40 | 58,60 | 0,69% | - |
| 29.12.2025 | 58,60 | 59,10 | 58,20 | 58,20 | -2,18% | - |
| 23.12.2025 | 59,70 | 59,90 | 59,50 | 59,50 | -0,67% | - |
| 22.12.2025 | 59,70 | 59,90 | 59,50 | 59,90 | 0,34% | - |
| 19.12.2025 | 59,30 | 59,90 | 59,10 | 59,70 | 2,23% | - |
| 18.12.2025 | 58,30 | 58,90 | 58,20 | 58,40 | 0,17% | 10,00 |
| 17.12.2025 | 58,20 | 58,60 | 57,90 | 58,30 | 1,04% | - |
| 16.12.2025 | 57,80 | 58,00 | 57,60 | 57,70 | -1,37% | - |
| 15.12.2025 | 58,50 | 58,60 | 58,20 | 58,50 | -0,34% | - |
| 12.12.2025 | 58,80 | 58,90 | 58,50 | 58,70 | 0,69% | - |
| 11.12.2025 | 58,50 | 58,80 | 58,10 | 58,30 | 0,00% | 850,00 |
| 10.12.2025 | 58,90 | 59,00 | 58,10 | 58,30 | -0,17% | 30,00 |