66,200€
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 66,00 | 66,50 | 65,90 | 66,20 | 0,00% | 17,00 |
| 30.04.2024 | 66,20 | 66,60 | 66,20 | 66,20 | 0,30% | 370,00 |
| 29.04.2024 | 65,00 | 66,00 | 65,00 | 66,00 | 1,23% | 325,00 |
| 26.04.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 0,00% | - |
| 25.04.2024 | 65,00 | 66,00 | 65,00 | 65,20 | -0,91% | 65,00 |
| 24.04.2024 | 66,00 | 66,20 | 65,80 | 65,80 | -1,20% | 192,00 |
| 23.04.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -2,06% | - |
| 22.04.2024 | 66,20 | 68,00 | 66,20 | 68,00 | 2,72% | 44,00 |
| 19.04.2024 | 65,40 | 66,20 | 65,40 | 66,20 | -0,60% | 150,00 |
| 18.04.2024 | 65,60 | 66,60 | 65,60 | 66,60 | 0,60% | 100,00 |
| 17.04.2024 | 66,40 | 66,40 | 66,20 | 66,20 | -0,30% | 500,00 |
| 16.04.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 0,00% | 50,00 |
| 15.04.2024 | 65,80 | 66,80 | 65,80 | 66,40 | 0,91% | 333,00 |
| 12.04.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -0,60% | - |
| 11.04.2024 | 65,40 | 66,20 | 65,40 | 66,20 | -0,30% | 200,00 |
| 10.04.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 2,47% | 300,00 |
| 09.04.2024 | 65,80 | 65,80 | 64,60 | 64,80 | -0,61% | 60,00 |
| 08.04.2024 | 64,40 | 65,20 | 64,40 | 65,20 | 0,31% | 100,00 |
| 05.04.2024 | 65,20 | 65,20 | 65,00 | 65,00 | 0,00% | 304,00 |
| 04.04.2024 | 64,80 | 65,00 | 64,00 | 65,00 | -1,81% | 180,00 |
| 03.04.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,00% | - |
| 02.04.2024 | 66,60 | 67,00 | 66,20 | 66,20 | 0,30% | 342,00 |
| 28.03.2024 | 66,20 | 66,20 | 66,00 | 66,00 | -0,30% | 25,00 |
| 27.03.2024 | 65,20 | 66,20 | 65,20 | 66,20 | 1,85% | 100,00 |
| 26.03.2024 | 63,80 | 65,00 | 63,80 | 65,00 | 0,31% | 134,00 |
| 25.03.2024 | 65,20 | 65,80 | 64,20 | 64,80 | 1,25% | 1.379,00 |
| 22.03.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,93% | - |
| 21.03.2024 | 63,80 | 64,60 | 63,80 | 64,60 | 0,31% | 210,00 |
| 20.03.2024 | 64,00 | 64,40 | 64,00 | 64,40 | 0,63% | 135,00 |
| 19.03.2024 | 62,80 | 64,00 | 62,80 | 64,00 | 0,31% | 1.200,00 |
| 18.03.2024 | 62,60 | 63,80 | 62,60 | 63,80 | 2,24% | 190,00 |
| 15.03.2024 | 63,20 | 63,40 | 62,40 | 62,40 | -1,58% | 564,00 |
| 14.03.2024 | 63,00 | 63,60 | 63,00 | 63,40 | 0,00% | 313,00 |
| 13.03.2024 | 64,60 | 64,60 | 63,40 | 63,40 | -3,65% | 276,00 |
| 12.03.2024 | 64,80 | 65,80 | 64,80 | 65,80 | 1,23% | 200,00 |
| 11.03.2024 | 65,20 | 65,40 | 65,00 | 65,00 | -0,61% | 130,00 |
| 08.03.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,30% | - |
| 07.03.2024 | 66,20 | 66,20 | 65,60 | 65,60 | -2,67% | 400,00 |
| 06.03.2024 | 67,00 | 67,40 | 66,60 | 67,40 | 0,60% | 369,00 |
| 05.03.2024 | 67,20 | 67,20 | 67,00 | 67,00 | 0,00% | 75,00 |
| 04.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 01.03.2024 | 65,40 | 67,00 | 65,40 | 67,00 | 2,13% | 75,00 |
| 29.02.2024 | 64,80 | 65,60 | 64,80 | 65,60 | -0,61% | 151,00 |
| 28.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 27.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,90% | - |
| 26.02.2024 | 66,00 | 66,60 | 66,00 | 66,60 | -1,19% | 315,00 |
| 23.02.2024 | 66,20 | 67,40 | 66,20 | 67,40 | 0,60% | 589,00 |
| 22.02.2024 | 65,20 | 67,00 | 65,20 | 67,00 | 0,90% | 50,00 |
| 21.02.2024 | 65,80 | 66,40 | 65,80 | 66,40 | 0,91% | 60,00 |
| 20.02.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -0,30% | 100,00 |
| 19.02.2024 | 65,60 | 66,00 | 65,60 | 66,00 | 0,30% | 15,00 |
| 16.02.2024 | 65,20 | 65,80 | 65,20 | 65,80 | -1,50% | 82,00 |
| 15.02.2024 | 66,20 | 66,80 | 66,20 | 66,80 | 0,30% | 62,00 |
| 14.02.2024 | 65,20 | 66,60 | 65,20 | 66,60 | 1,83% | 501,00 |
| 13.02.2024 | 64,80 | 65,40 | 64,80 | 65,40 | 0,62% | 1.105,00 |
| 12.02.2024 | 65,00 | 65,20 | 64,80 | 65,00 | -0,31% | 1.009,00 |
| 09.02.2024 | 64,40 | 65,60 | 64,40 | 65,20 | 0,00% | 38,00 |
| 08.02.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 0,93% | 40,00 |
| 07.02.2024 | 63,80 | 64,60 | 63,80 | 64,60 | 0,94% | 330,00 |
| 06.02.2024 | 63,80 | 64,00 | 63,80 | 64,00 | 0,00% | 200,00 |
| 05.02.2024 | 64,80 | 65,40 | 64,00 | 64,00 | -1,54% | 610,00 |
| 02.02.2024 | 64,00 | 65,00 | 64,00 | 65,00 | 3,17% | 215,00 |
| 01.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -1,25% | - |
| 31.01.2024 | 62,80 | 64,00 | 62,80 | 63,80 | 1,92% | 151,00 |
| 30.01.2024 | 63,20 | 63,20 | 62,60 | 62,60 | -1,88% | 355,00 |
| 29.01.2024 | 61,80 | 64,40 | 61,80 | 63,80 | 5,63% | 839,00 |
| 26.01.2024 | 59,40 | 60,40 | 59,40 | 60,40 | 0,33% | 525,00 |
| 25.01.2024 | 59,40 | 60,40 | 59,40 | 60,20 | 2,38% | 707,00 |
| 24.01.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 23.01.2024 | 59,00 | 59,00 | 58,80 | 59,00 | -1,01% | 41,00 |
| 22.01.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | 50,00 |
| 19.01.2024 | 61,00 | 61,00 | 60,00 | 60,00 | -0,99% | 315,00 |
| 18.01.2024 | 59,40 | 60,60 | 59,40 | 60,60 | 1,00% | 595,00 |
| 17.01.2024 | 60,20 | 60,20 | 60,00 | 60,00 | -1,32% | 852,00 |
| 16.01.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -0,33% | - |
| 15.01.2024 | 60,00 | 61,40 | 60,00 | 61,00 | 0,33% | 688,00 |
| 12.01.2024 | 59,00 | 60,80 | 59,00 | 60,80 | 3,05% | 215,00 |
| 11.01.2024 | 58,20 | 59,00 | 58,20 | 59,00 | 0,00% | 70,00 |
| 10.01.2024 | 56,60 | 59,00 | 56,60 | 59,00 | 3,87% | 522,00 |
| 09.01.2024 | 57,00 | 57,00 | 56,80 | 56,80 | -0,70% | 82,00 |
| 08.01.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | 11,00 |
| 05.01.2024 | 57,00 | 57,40 | 57,00 | 57,40 | 0,35% | 8,00 |
| 04.01.2024 | 56,40 | 57,20 | 56,40 | 57,20 | 1,06% | 50,00 |
| 03.01.2024 | 57,60 | 57,60 | 56,60 | 56,60 | -0,70% | 2.025,00 |
| 02.01.2024 | 56,00 | 57,20 | 56,00 | 57,00 | 1,42% | 390,00 |
| 29.12.2023 | 56,20 | 56,20 | 56,20 | 56,20 | -1,40% | - |
| 28.12.2023 | 55,40 | 57,00 | 55,40 | 57,00 | 2,52% | 150,00 |
| 27.12.2023 | 55,60 | 56,00 | 55,60 | 55,60 | 0,36% | 267,00 |
| 22.12.2023 | 55,40 | 55,40 | 55,40 | 55,40 | -2,12% | - |
| 21.12.2023 | 55,60 | 56,60 | 55,60 | 56,60 | 1,43% | 7,00 |
| 20.12.2023 | 57,00 | 57,00 | 55,80 | 55,80 | -1,41% | 106,00 |
| 19.12.2023 | 55,60 | 57,40 | 55,60 | 56,60 | 3,66% | 98,00 |
| 18.12.2023 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | 50,00 |
| 15.12.2023 | 53,60 | 54,80 | 53,60 | 54,80 | 1,11% | 75,00 |
| 14.12.2023 | 53,20 | 54,20 | 53,20 | 54,20 | 0,37% | 410,00 |
| 13.12.2023 | 53,60 | 54,00 | 53,60 | 54,00 | -0,74% | 350,00 |
| 12.12.2023 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | - |
| 11.12.2023 | 54,40 | 55,00 | 54,40 | 55,00 | 0,36% | 200,00 |
| 08.12.2023 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | - |
| 07.12.2023 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |