277,260$
-1,19%
Echtzeit-Aktienkurs Reliance
Bid:
Ask:
Aktienkurse zur Reliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 281,00 | 282,50 | 276,35 | 277,11 | -1,25% | 365.065,00 |
| 17.09.2024 | 280,20 | 282,90 | 277,83 | 280,61 | 0,47% | 263.497,00 |
| 16.09.2024 | 279,39 | 280,75 | 276,60 | 279,29 | 0,50% | 263.086,00 |
| 13.09.2024 | 276,30 | 280,00 | 274,60 | 277,90 | 1,41% | 281.648,00 |
| 12.09.2024 | 273,80 | 274,75 | 270,98 | 274,04 | 0,67% | 322.979,00 |
| 11.09.2024 | 270,44 | 273,13 | 264,99 | 272,22 | 0,37% | 542.785,00 |
| 10.09.2024 | 272,73 | 273,28 | 268,61 | 271,23 | -0,42% | 335.770,00 |
| 09.09.2024 | 273,61 | 276,38 | 271,87 | 272,37 | -0,12% | 378.634,00 |
| 06.09.2024 | 271,62 | 274,71 | 270,60 | 272,69 | 0,27% | 376.493,00 |
| 05.09.2024 | 273,67 | 273,67 | 269,67 | 271,96 | -0,55% | 433.097,00 |
| 04.09.2024 | 272,00 | 275,93 | 271,60 | 273,46 | 0,25% | 330.392,00 |
| 03.09.2024 | 283,55 | 283,55 | 271,41 | 272,79 | -4,84% | 365.818,00 |
| 30.08.2024 | 281,41 | 286,78 | 280,73 | 286,65 | 2,16% | 507.063,00 |
| 29.08.2024 | 280,50 | 285,00 | 278,48 | 280,60 | 0,80% | 260.322,00 |
| 28.08.2024 | 281,37 | 281,37 | 277,46 | 278,37 | -1,21% | 321.937,00 |
| 27.08.2024 | 286,24 | 286,24 | 280,57 | 281,78 | -1,72% | 255.792,00 |
| 26.08.2024 | 284,83 | 287,06 | 283,08 | 286,71 | 1,62% | 495.806,00 |
| 23.08.2024 | 281,00 | 283,22 | 279,03 | 282,14 | 1,05% | 274.213,00 |
| 22.08.2024 | 283,50 | 283,50 | 278,08 | 279,20 | -1,46% | 288.210,00 |
| 21.08.2024 | 281,66 | 283,78 | 279,39 | 283,35 | 1,53% | 230.654,00 |
| 20.08.2024 | 280,44 | 281,16 | 278,18 | 279,07 | -0,40% | 233.300,00 |
| 19.08.2024 | 281,99 | 284,00 | 279,61 | 280,19 | -0,48% | 206.514,00 |
| 16.08.2024 | 282,22 | 283,75 | 280,70 | 281,54 | -0,69% | 197.529,00 |
| 15.08.2024 | 284,67 | 286,22 | 280,83 | 283,50 | 1,20% | 231.233,00 |
| 14.08.2024 | 282,82 | 282,82 | 277,79 | 280,14 | -0,85% | 272.783,00 |
| 13.08.2024 | 279,84 | 283,36 | 278,66 | 282,53 | 1,33% | 327.467,00 |
| 12.08.2024 | 282,82 | 282,82 | 278,47 | 278,81 | -1,42% | 310.499,00 |
| 09.08.2024 | 285,72 | 285,72 | 281,17 | 282,82 | -0,87% | 358.354,00 |
| 08.08.2024 | 284,57 | 287,36 | 283,92 | 285,30 | 1,02% | 275.880,00 |
| 07.08.2024 | 291,53 | 293,86 | 282,39 | 282,41 | -1,64% | 415.857,00 |
| 06.08.2024 | 284,30 | 291,88 | 282,25 | 287,11 | 1,10% | 474.684,00 |
| 05.08.2024 | 277,14 | 289,49 | 275,00 | 283,99 | -1,12% | 648.470,00 |
| 02.08.2024 | 289,21 | 290,80 | 283,82 | 287,22 | -2,95% | 402.335,00 |
| 01.08.2024 | 304,94 | 307,27 | 293,51 | 295,95 | -2,83% | 340.623,00 |
| 31.07.2024 | 303,86 | 311,23 | 303,61 | 304,56 | 0,85% | 417.776,00 |
| 30.07.2024 | 304,00 | 305,99 | 300,48 | 302,00 | -0,33% | 308.047,00 |
| 29.07.2024 | 302,99 | 305,80 | 301,66 | 303,00 | -0,35% | 277.727,00 |
| 26.07.2024 | 302,01 | 307,21 | 301,81 | 304,05 | -1,33% | 452.751,00 |
| 25.07.2024 | 302,12 | 314,17 | 292,22 | 308,15 | 4,88% | 824.455,00 |
| 24.07.2024 | 301,22 | 302,23 | 293,75 | 293,82 | -2,44% | 464.102,00 |
| 23.07.2024 | 300,57 | 302,00 | 299,27 | 301,16 | -0,51% | 330.154,00 |
| 22.07.2024 | 304,51 | 304,51 | 299,77 | 302,70 | -0,47% | 348.210,00 |
| 19.07.2024 | 308,81 | 310,15 | 303,88 | 304,12 | -1,25% | 284.832,00 |
| 18.07.2024 | 307,56 | 311,97 | 306,09 | 307,96 | -0,26% | 355.062,00 |
| 17.07.2024 | 307,89 | 310,39 | 306,53 | 308,75 | 0,36% | 300.647,00 |
| 16.07.2024 | 300,43 | 308,04 | 300,43 | 307,63 | 2,39% | 281.558,00 |
| 15.07.2024 | 299,61 | 304,22 | 299,61 | 300,44 | 1,22% | 354.084,00 |
| 12.07.2024 | 296,76 | 300,00 | 293,40 | 296,82 | 1,50% | 401.844,00 |
| 11.07.2024 | 288,02 | 293,82 | 288,02 | 292,42 | 2,91% | 448.631,00 |
| 10.07.2024 | 278,45 | 284,61 | 278,45 | 284,15 | 2,25% | 301.400,00 |
| 09.07.2024 | 279,66 | 281,20 | 277,71 | 277,90 | -1,00% | 314.646,00 |
| 08.07.2024 | 280,90 | 282,57 | 280,32 | 280,70 | 0,07% | 251.242,00 |
| 05.07.2024 | 280,00 | 281,68 | 278,00 | 280,51 | -0,61% | 642.748,00 |
| 03.07.2024 | 283,15 | 285,35 | 281,75 | 282,24 | -0,21% | 266.617,00 |
| 02.07.2024 | 279,98 | 283,46 | 279,43 | 282,84 | 1,02% | 394.553,00 |
| 01.07.2024 | 286,74 | 288,02 | 278,78 | 279,98 | -1,97% | 467.911,00 |
| 28.06.2024 | 283,17 | 288,49 | 282,48 | 285,60 | 1,77% | 840.227,00 |
| 27.06.2024 | 282,71 | 285,69 | 279,95 | 280,64 | -0,74% | 467.631,00 |
| 26.06.2024 | 277,94 | 282,95 | 277,01 | 282,72 | 0,96% | 348.006,00 |
| 25.06.2024 | 282,24 | 282,33 | 278,39 | 280,03 | -0,73% | 446.304,00 |
| 24.06.2024 | 283,02 | 284,95 | 281,41 | 282,10 | 0,07% | 350.672,00 |
| 21.06.2024 | 280,84 | 283,78 | 279,19 | 281,90 | 0,42% | 1.529.503,00 |
| 20.06.2024 | 283,06 | 284,56 | 279,89 | 280,73 | -0,87% | 492.119,00 |
| 18.06.2024 | 285,29 | 286,88 | 279,78 | 283,19 | -0,54% | 373.778,00 |
| 17.06.2024 | 277,00 | 285,57 | 275,71 | 284,74 | 2,76% | 440.620,00 |
| 14.06.2024 | 276,19 | 278,38 | 274,48 | 277,09 | -0,85% | 423.959,00 |
| 13.06.2024 | 279,56 | 281,11 | 277,41 | 279,47 | -0,52% | 393.410,00 |
| 12.06.2024 | 283,46 | 284,57 | 280,12 | 280,93 | 0,05% | 309.937,00 |
| 11.06.2024 | 282,84 | 282,84 | 279,38 | 280,79 | -1,33% | 362.146,00 |
| 10.06.2024 | 285,15 | 286,25 | 280,95 | 284,57 | -0,83% | 419.199,00 |
| 07.06.2024 | 287,59 | 291,47 | 285,79 | 286,96 | -0,86% | 342.213,00 |
| 06.06.2024 | 289,50 | 291,72 | 288,43 | 289,44 | 0,03% | 222.423,00 |
| 05.06.2024 | 288,15 | 291,15 | 286,48 | 289,36 | 0,42% | 366.134,00 |
| 04.06.2024 | 294,71 | 297,29 | 287,75 | 288,15 | -3,05% | 407.488,00 |
| 03.06.2024 | 300,75 | 302,08 | 295,92 | 297,23 | -1,18% | 251.910,00 |
| 31.05.2024 | 298,43 | 301,39 | 293,84 | 300,78 | 0,88% | 687.026,00 |
| 30.05.2024 | 293,20 | 299,30 | 292,30 | 298,16 | 1,92% | 358.985,00 |
| 29.05.2024 | 299,95 | 302,20 | 292,29 | 292,53 | -3,18% | 345.737,00 |
| 28.05.2024 | 303,65 | 304,58 | 298,95 | 302,13 | -0,55% | 372.958,00 |
| 24.05.2024 | 307,00 | 307,00 | 303,03 | 303,80 | -0,33% | 328.964,00 |
| 23.05.2024 | 301,72 | 306,12 | 301,02 | 304,80 | 0,84% | 344.420,00 |
| 22.05.2024 | 299,46 | 304,05 | 299,46 | 302,27 | 0,57% | 327.334,00 |
| 21.05.2024 | 302,63 | 303,44 | 298,53 | 300,55 | -0,91% | 240.336,00 |
| 20.05.2024 | 299,35 | 303,90 | 298,00 | 303,31 | 1,66% | 331.212,00 |
| 17.05.2024 | 298,32 | 299,71 | 296,59 | 298,37 | 0,10% | 356.393,00 |
| 16.05.2024 | 296,49 | 299,79 | 296,49 | 298,06 | 0,51% | 271.237,00 |
| 15.05.2024 | 292,12 | 297,42 | 292,12 | 296,56 | 2,03% | 378.760,00 |
| 14.05.2024 | 294,77 | 295,22 | 289,42 | 290,65 | -1,07% | 399.763,00 |
| 13.05.2024 | 293,51 | 296,13 | 293,46 | 293,80 | 0,22% | 235.785,00 |
| 10.05.2024 | 295,74 | 296,77 | 292,87 | 293,15 | -0,80% | 228.082,00 |
| 09.05.2024 | 292,66 | 298,91 | 292,66 | 295,51 | 0,92% | 234.045,00 |
| 08.05.2024 | 294,02 | 297,60 | 292,60 | 292,81 | -0,86% | 274.763,00 |
| 07.05.2024 | 290,52 | 297,39 | 290,52 | 295,36 | 1,10% | 438.126,00 |
| 06.05.2024 | 292,38 | 294,33 | 289,06 | 292,16 | 0,82% | 298.522,00 |
| 03.05.2024 | 293,30 | 293,30 | 288,09 | 289,78 | -0,32% | 249.162,00 |
| 02.05.2024 | 288,65 | 291,31 | 287,16 | 290,72 | 1,54% | 280.819,00 |
| 01.05.2024 | 284,56 | 291,38 | 281,32 | 286,31 | 0,56% | 387.438,00 |
| 30.04.2024 | 292,23 | 292,92 | 284,37 | 284,72 | -3,13% | 393.340,00 |
| 29.04.2024 | 292,04 | 294,51 | 290,30 | 293,93 | 1,14% | 363.966,00 |
| 26.04.2024 | 290,39 | 298,00 | 289,90 | 290,62 | -0,52% | 488.495,00 |