369,100$
-1,96%
Echtzeit-Aktienkurs Reliance
Bid:
Ask:
Aktienkurse zur Reliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 375,00 | 377,36 | 368,76 | 369,10 | -1,96% | 254.553,00 |
| 06.05.2026 | 376,85 | 381,00 | 370,19 | 376,48 | 1,19% | 362.142,00 |
| 05.05.2026 | 364,64 | 373,77 | 363,21 | 372,04 | 2,54% | 233.964,00 |
| 04.05.2026 | 365,25 | 365,83 | 359,53 | 362,83 | -0,83% | 206.318,00 |
| 01.05.2026 | 362,62 | 368,22 | 360,05 | 365,85 | 0,92% | 242.279,00 |
| 30.04.2026 | 356,89 | 365,86 | 355,18 | 362,50 | 0,85% | 270.110,00 |
| 29.04.2026 | 361,72 | 363,08 | 358,32 | 359,45 | -0,82% | 245.163,00 |
| 28.04.2026 | 362,10 | 363,99 | 356,00 | 362,42 | 0,43% | 462.108,00 |
| 27.04.2026 | 349,54 | 363,24 | 349,54 | 360,86 | 2,61% | 432.744,00 |
| 24.04.2026 | 346,34 | 353,93 | 342,91 | 351,68 | 2,07% | 446.402,00 |
| 23.04.2026 | 360,00 | 365,00 | 339,69 | 344,55 | -1,80% | 657.214,00 |
| 22.04.2026 | 337,18 | 351,44 | 336,16 | 350,87 | 4,43% | 614.864,00 |
| 21.04.2026 | 334,71 | 340,93 | 332,53 | 335,99 | 0,19% | 295.920,00 |
| 20.04.2026 | 324,43 | 335,84 | 323,78 | 335,36 | 3,02% | 307.738,00 |
| 17.04.2026 | 320,40 | 328,39 | 320,22 | 325,54 | 1,94% | 281.282,00 |
| 16.04.2026 | 325,32 | 326,25 | 319,05 | 319,34 | -0,18% | 234.121,00 |
| 15.04.2026 | 320,80 | 322,98 | 318,69 | 319,91 | -1,05% | 255.652,00 |
| 14.04.2026 | 321,46 | 328,16 | 320,10 | 323,30 | -0,33% | 223.240,00 |
| 13.04.2026 | 321,41 | 325,54 | 318,43 | 324,37 | 0,67% | 230.021,00 |
| 10.04.2026 | 322,33 | 325,72 | 320,89 | 322,20 | 0,01% | 258.063,00 |
| 09.04.2026 | 320,00 | 323,95 | 315,85 | 322,18 | 0,58% | 309.073,00 |
| 08.04.2026 | 310,59 | 321,25 | 307,47 | 320,33 | 4,46% | 325.006,00 |
| 07.04.2026 | 306,77 | 310,06 | 304,85 | 306,64 | 0,18% | 226.483,00 |
| 06.04.2026 | 304,48 | 307,09 | 301,04 | 306,10 | 0,24% | 199.381,00 |
| 02.04.2026 | 304,79 | 309,07 | 301,89 | 305,38 | -0,59% | 175.166,00 |
| 01.04.2026 | 305,85 | 310,62 | 304,23 | 307,19 | 1,08% | 261.372,00 |
| 31.03.2026 | 303,26 | 308,00 | 298,28 | 303,92 | 1,14% | 251.795,00 |
| 30.03.2026 | 301,41 | 304,53 | 298,10 | 300,49 | 0,30% | 189.402,00 |
| 27.03.2026 | 298,52 | 300,97 | 297,30 | 299,59 | 0,00% | 272.816,00 |
| 26.03.2026 | 295,51 | 302,00 | 293,34 | 299,60 | 0,20% | 247.266,00 |
| 25.03.2026 | 304,31 | 304,94 | 298,81 | 298,99 | -0,41% | 337.808,00 |
| 24.03.2026 | 291,14 | 302,44 | 289,56 | 300,22 | 2,90% | 306.275,00 |
| 23.03.2026 | 294,89 | 299,25 | 291,67 | 291,76 | 0,41% | 547.396,00 |
| 20.03.2026 | 293,29 | 296,59 | 289,53 | 290,56 | -1,44% | 646.077,00 |
| 19.03.2026 | 290,74 | 296,72 | 289,08 | 294,80 | -0,39% | 339.718,00 |
| 18.03.2026 | 299,41 | 301,54 | 295,77 | 295,94 | -1,04% | 332.421,00 |
| 17.03.2026 | 299,98 | 302,54 | 297,67 | 299,04 | 0,42% | 281.145,00 |
| 16.03.2026 | 296,60 | 303,24 | 296,60 | 297,80 | 0,12% | 368.438,00 |
| 13.03.2026 | 299,81 | 300,32 | 294,70 | 297,44 | -0,61% | 391.098,00 |
| 12.03.2026 | 307,00 | 307,00 | 298,77 | 299,28 | -2,86% | 384.819,00 |
| 11.03.2026 | 299,74 | 308,49 | 297,95 | 308,09 | 2,59% | 477.589,00 |
| 10.03.2026 | 303,16 | 309,47 | 299,47 | 300,31 | -0,75% | 441.080,00 |
| 09.03.2026 | 299,53 | 303,88 | 293,93 | 302,58 | -0,22% | 340.576,00 |
| 06.03.2026 | 315,61 | 316,28 | 299,67 | 303,26 | -2,54% | 368.909,00 |
| 05.03.2026 | 310,73 | 312,72 | 307,76 | 311,15 | -0,63% | 299.885,00 |
| 04.03.2026 | 315,79 | 316,44 | 307,82 | 313,12 | -0,25% | 362.157,00 |
| 03.03.2026 | 316,52 | 316,53 | 303,39 | 313,91 | -2,77% | 255.857,00 |
| 02.03.2026 | 314,89 | 324,21 | 310,02 | 322,85 | 2,28% | 337.145,00 |
| 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 | -0,55% | 458.490,00 |
| 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 | 311,78 | 319,88 | 311,67 | 315,58 | 1,27% | 343.608,00 |
| 13.01.2026 | 311,08 | 315,20 | 310,07 | 311,62 | 0,50% | 213.858,00 |
| 12.01.2026 | 309,25 | 311,91 | 306,98 | 310,06 | 0,40% | 197.175,00 |
| 09.01.2026 | 307,88 | 310,79 | 305,94 | 308,83 | 0,32% | 264.271,00 |
| 08.01.2026 | 298,05 | 309,45 | 297,28 | 307,86 | 2,60% | 406.579,00 |
| 07.01.2026 | 301,21 | 302,17 | 297,71 | 300,07 | 0,08% | 266.579,00 |
| 06.01.2026 | 297,62 | 302,33 | 296,41 | 299,82 | 1,10% | 229.377,00 |
| 05.01.2026 | 295,90 | 301,63 | 295,90 | 296,57 | 0,25% | 245.667,00 |
| 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 | 294,06 | 294,69 | 290,80 | 291,51 | -0,46% | 197.580,00 |
| 29.12.2025 | 295,29 | 295,57 | 292,14 | 292,87 | -1,29% | 216.203,00 |
| 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 | 295,49 | 298,49 | 295,22 | 295,37 | -0,05% | 222.826,00 |
| 22.12.2025 | 291,84 | 297,93 | 291,30 | 295,52 | 1,56% | 193.862,00 |
| 19.12.2025 | 295,70 | 298,11 | 289,23 | 290,99 | -1,90% | 831.739,00 |
| 18.12.2025 | 295,90 | 300,72 | 294,92 | 296,62 | -0,37% | 390.503,00 |
| 17.12.2025 | 293,54 | 299,67 | 293,54 | 297,71 | 1,12% | 516.569,00 |
| 16.12.2025 | 292,24 | 295,20 | 290,62 | 294,42 | 0,87% | 436.351,00 |
| 15.12.2025 | 292,00 | 292,48 | 284,91 | 291,88 | 0,12% | 332.352,00 |
| 12.12.2025 | 292,27 | 295,00 | 288,95 | 291,53 | 0,13% | 330.262,00 |