311,001$
-0,68%
Echtzeit-Aktienkurs Reliance
Bid:
Ask:
Aktienkurse zur Reliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 310,44 | 312,72 | 307,76 | 311,15 | -0,63% | 299.885,00 |
| 04.03.2026 | 316,44 | 316,44 | 307,82 | 313,12 | -0,25% | 638,00 |
| 03.03.2026 | 316,53 | 316,53 | 303,39 | 313,91 | -2,77% | 255.857,00 |
| 02.03.2026 | 314,89 | 324,21 | 310,02 | 322,85 | 2,28% | 638,00 |
| 27.02.2026 | 314,54 | 316,48 | 310,00 | 315,64 | -0,15% | 659.469,00 |
| 26.02.2026 | 316,85 | 318,17 | 311,11 | 316,10 | -0,20% | 416.303,00 |
| 25.02.2026 | 316,75 | 318,15 | 312,46 | 316,74 | -0,12% | 289.041,00 |
| 24.02.2026 | 322,15 | 325,26 | 315,98 | 317,11 | -1,73% | 405.087,00 |
| 23.02.2026 | 319,09 | 322,90 | 313,21 | 322,70 | 1,16% | 464.458,00 |
| 20.02.2026 | 320,36 | 322,42 | 313,05 | 319,01 | -2,53% | 496.791,00 |
| 19.02.2026 | 332,00 | 346,30 | 317,94 | 327,28 | -2,72% | 708.957,00 |
| 18.02.2026 | 342,44 | 346,26 | 333,86 | 336,44 | -1,13% | 586.342,00 |
| 17.02.2026 | 340,48 | 350,23 | 332,22 | 340,30 | -0,91% | 449.774,00 |
| 13.02.2026 | 352,50 | 352,89 | 339,10 | 343,43 | -3,60% | 573.279,00 |
| 12.02.2026 | 359,42 | 365,59 | 351,60 | 356,25 | -1,14% | 467.530,00 |
| 11.02.2026 | 355,00 | 360,64 | 353,00 | 360,37 | 2,01% | 328.655,00 |
| 10.02.2026 | 352,00 | 354,74 | 348,49 | 353,28 | 0,29% | 353.950,00 |
| 09.02.2026 | 352,13 | 353,81 | 347,70 | 352,26 | -0,29% | 274.027,00 |
| 06.02.2026 | 343,80 | 354,38 | 343,04 | 353,27 | 3,21% | 373.467,00 |
| 05.02.2026 | 345,10 | 348,36 | 340,74 | 342,27 | -1,29% | 325.596,00 |
| 04.02.2026 | 339,22 | 347,00 | 338,52 | 346,73 | 3,17% | 356.297,00 |
| 03.02.2026 | 335,00 | 338,66 | 332,44 | 336,09 | 1,21% | 475.199,00 |
| 02.02.2026 | 328,69 | 333,84 | 326,91 | 332,06 | 0,78% | 389.316,00 |
| 30.01.2026 | 327,71 | 331,20 | 325,32 | 329,50 | -0,84% | 627.325,00 |
| 29.01.2026 | 329,23 | 332,58 | 327,91 | 332,29 | 1,97% | 320.649,00 |
| 28.01.2026 | 328,81 | 329,49 | 323,92 | 325,86 | -0,42% | 241.193,00 |
| 27.01.2026 | 324,14 | 327,44 | 320,50 | 327,23 | 0,23% | 323.853,00 |
| 26.01.2026 | 332,87 | 336,55 | 324,32 | 326,47 | -1,02% | 256.735,00 |
| 23.01.2026 | 328,48 | 329,84 | 325,75 | 329,83 | 0,49% | 285.999,00 |
| 22.01.2026 | 333,18 | 334,05 | 327,12 | 328,21 | -0,79% | 283.821,00 |
| 21.01.2026 | 324,15 | 331,76 | 323,80 | 330,84 | 2,67% | 358.299,00 |
| 20.01.2026 | 320,02 | 325,05 | 318,76 | 322,24 | -0,54% | 458.490,00 |
| 19.01.2026 | 323,69 | 324,00 | 323,64 | 323,98 | -0,02% | - |
| 16.01.2026 | 322,55 | 325,55 | 318,92 | 324,03 | 0,46% | 465.245,00 |
| 15.01.2026 | 316,58 | 324,56 | 315,92 | 322,55 | 2,21% | 394.615,00 |
| 14.01.2026 | 312,99 | 319,88 | 311,67 | 315,58 | 1,27% | 343.587,00 |
| 13.01.2026 | 311,12 | 315,20 | 310,07 | 311,62 | 0,50% | 213.705,00 |
| 12.01.2026 | 309,67 | 311,91 | 306,98 | 310,06 | 0,40% | 197.133,00 |
| 09.01.2026 | 307,88 | 310,79 | 305,94 | 308,83 | 0,32% | 251.264,00 |
| 08.01.2026 | 298,03 | 309,45 | 297,28 | 307,86 | 2,60% | 406.521,00 |
| 07.01.2026 | 299,98 | 302,17 | 297,71 | 300,07 | 0,08% | 266.578,00 |
| 06.01.2026 | 296,99 | 302,33 | 296,41 | 299,82 | 1,10% | 229.375,00 |
| 05.01.2026 | 296,45 | 301,63 | 295,90 | 296,57 | 0,25% | 245.619,00 |
| 02.01.2026 | 289,86 | 297,15 | 287,95 | 295,82 | 2,41% | 216.850,00 |
| 31.12.2025 | 291,15 | 292,99 | 287,51 | 288,87 | -0,91% | 216.315,00 |
| 30.12.2025 | 292,06 | 294,69 | 290,80 | 291,51 | -0,46% | 197.580,00 |
| 29.12.2025 | 295,46 | 295,57 | 292,14 | 292,87 | -1,29% | 216.157,00 |
| 26.12.2025 | 295,52 | 297,58 | 294,38 | 296,71 | 0,41% | 105.850,00 |
| 24.12.2025 | 295,52 | 298,40 | 294,57 | 295,51 | 0,05% | 159.767,00 |
| 23.12.2025 | 295,66 | 298,49 | 295,22 | 295,37 | -0,05% | 220.634,00 |
| 22.12.2025 | 291,31 | 297,93 | 291,30 | 295,52 | 1,56% | 193.858,00 |
| 19.12.2025 | 295,43 | 298,11 | 289,23 | 290,99 | -1,90% | 829.354,00 |
| 18.12.2025 | 296,76 | 300,72 | 294,92 | 296,62 | -0,37% | 390.496,00 |
| 17.12.2025 | 293,60 | 299,67 | 293,54 | 297,71 | 1,12% | 490.767,00 |
| 16.12.2025 | 291,97 | 295,20 | 290,62 | 294,42 | 0,87% | 426.450,00 |
| 15.12.2025 | 290,89 | 292,48 | 284,91 | 291,88 | 0,12% | 332.351,00 |
| 12.12.2025 | 290,48 | 295,00 | 288,95 | 291,53 | 0,13% | 330.256,00 |
| 11.12.2025 | 289,42 | 294,04 | 289,42 | 291,14 | 0,77% | 269.711,00 |
| 10.12.2025 | 280,63 | 290,55 | 280,54 | 288,91 | 2,95% | 508.353,00 |
| 09.12.2025 | 281,20 | 282,79 | 279,35 | 280,63 | -0,23% | 221.481,00 |
| 08.12.2025 | 284,20 | 286,06 | 279,93 | 281,28 | -1,59% | 268.574,00 |
| 05.12.2025 | 288,28 | 288,82 | 284,37 | 285,82 | -0,79% | 271.198,00 |
| 04.12.2025 | 285,74 | 289,53 | 284,93 | 288,09 | 0,03% | 274.512,00 |
| 03.12.2025 | 280,00 | 289,10 | 275,00 | 288,01 | 3,46% | 314.575,00 |
| 02.12.2025 | 283,35 | 283,35 | 278,13 | 278,37 | -1,55% | 291.542,00 |
| 01.12.2025 | 278,30 | 285,46 | 278,14 | 282,76 | 1,23% | 363.075,00 |
| 28.11.2025 | 281,48 | 281,51 | 278,28 | 279,32 | -0,45% | 164.940,00 |
| 26.11.2025 | 280,00 | 281,78 | 274,99 | 280,59 | 0,33% | 366.322,00 |
| 25.11.2025 | 272,54 | 283,15 | 271,82 | 279,68 | 2,32% | 246.063,00 |
| 24.11.2025 | 274,67 | 275,57 | 271,88 | 273,34 | -0,65% | 522.536,00 |
| 21.11.2025 | 267,00 | 276,34 | 264,67 | 275,14 | 3,07% | 319.873,00 |
| 20.11.2025 | 271,25 | 271,25 | 264,92 | 266,94 | 0,04% | 231.426,00 |
| 19.11.2025 | 268,86 | 268,86 | 264,73 | 266,83 | 0,34% | 199.461,00 |
| 18.11.2025 | 264,77 | 269,34 | 263,12 | 265,93 | -0,14% | 333.747,00 |
| 17.11.2025 | 269,00 | 273,63 | 266,05 | 266,31 | -1,44% | 447.908,00 |
| 14.11.2025 | 270,66 | 272,52 | 269,29 | 270,21 | -1,18% | 319.217,00 |
| 13.11.2025 | 275,89 | 277,99 | 270,67 | 273,45 | -0,96% | 254.555,00 |
| 12.11.2025 | 270,45 | 276,85 | 270,45 | 276,11 | 2,10% | 237.575,00 |
| 11.11.2025 | 273,56 | 273,70 | 270,14 | 270,44 | -0,55% | 251.259,00 |
| 10.11.2025 | 276,11 | 276,11 | 269,34 | 271,94 | -1,19% | 243.359,00 |
| 07.11.2025 | 274,21 | 277,35 | 273,00 | 275,22 | 0,22% | 249.450,00 |
| 06.11.2025 | 277,19 | 280,21 | 274,44 | 274,62 | -0,77% | 260.588,00 |
| 05.11.2025 | 274,73 | 280,31 | 271,52 | 276,75 | 0,35% | 444.659,00 |
| 04.11.2025 | 278,45 | 280,48 | 273,14 | 275,79 | -1,97% | 305.346,00 |
| 03.11.2025 | 281,23 | 281,68 | 276,79 | 281,34 | -0,39% | 431.400,00 |
| 31.10.2025 | 278,41 | 284,57 | 277,11 | 282,43 | 0,91% | 597.506,00 |
| 30.10.2025 | 278,18 | 283,02 | 275,92 | 279,89 | -0,83% | 323.204,00 |
| 29.10.2025 | 279,06 | 284,61 | 276,41 | 282,23 | 0,74% | 458.142,00 |
| 28.10.2025 | 278,86 | 283,32 | 277,85 | 280,17 | 0,52% | 547.820,00 |
| 27.10.2025 | 276,57 | 281,03 | 272,15 | 278,73 | 0,58% | 305.612,00 |
| 24.10.2025 | 272,53 | 280,01 | 271,98 | 277,13 | 1,32% | 420.175,00 |
| 23.10.2025 | 272,30 | 273,64 | 262,48 | 273,52 | -0,30% | - |
| 22.10.2025 | 276,65 | 279,37 | 273,62 | 274,34 | -1,55% | 372.143,00 |
| 21.10.2025 | 275,54 | 282,08 | 275,50 | 278,65 | 0,08% | 292.212,00 |
| 20.10.2025 | 275,45 | 279,39 | 273,42 | 278,42 | 2,42% | 385.678,00 |
| 17.10.2025 | 269,54 | 272,74 | 269,18 | 271,84 | 0,97% | - |
| 16.10.2025 | 272,55 | 275,48 | 267,28 | 269,23 | -1,29% | 368.945,00 |
| 15.10.2025 | 277,41 | 279,73 | 271,75 | 272,75 | -1,19% | 225.974,00 |
| 14.10.2025 | 272,58 | 278,55 | 270,50 | 276,04 | 0,21% | 311.044,00 |
| 13.10.2025 | 274,36 | 278,42 | 273,10 | 275,45 | 1,24% | 333.952,00 |