61,400$
0,74%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 63,90 | 64,25 | 60,85 | 60,95 | -2,44% | - |
| 15.12.2021 | 62,35 | 62,80 | 60,10 | 62,48 | 1,42% | - |
| 14.12.2021 | 62,75 | 63,35 | 61,43 | 61,60 | -3,67% | - |
| 13.12.2021 | 63,48 | 63,95 | 60,40 | 63,95 | -2,14% | - |
| 10.12.2021 | 65,75 | 66,15 | 65,33 | 65,35 | 5,66% | - |
| 09.12.2021 | 65,80 | 66,08 | 61,85 | 61,85 | -4,70% | - |
| 08.12.2021 | 65,18 | 65,55 | 64,80 | 64,90 | 5,53% | - |
| 07.12.2021 | 64,43 | 68,35 | 61,50 | 61,50 | -2,34% | - |
| 06.12.2021 | 62,88 | 62,98 | 60,33 | 62,98 | -0,87% | - |
| 03.12.2021 | 64,08 | 64,60 | 63,25 | 63,53 | -6,68% | - |
| 02.12.2021 | 65,35 | 68,08 | 65,30 | 68,08 | 3,30% | - |
| 01.12.2021 | 65,98 | 66,10 | 65,38 | 65,90 | 5,48% | - |
| 30.11.2021 | 64,38 | 64,70 | 62,35 | 62,48 | -0,36% | - |
| 29.11.2021 | 64,58 | 65,05 | 62,70 | 62,70 | -0,83% | - |
| 26.11.2021 | 64,03 | 64,43 | 63,03 | 63,23 | -4,85% | - |
| 25.11.2021 | 66,33 | 66,48 | 65,93 | 66,45 | -0,08% | - |
| 24.11.2021 | 62,93 | 66,50 | 61,50 | 66,50 | 4,07% | - |
| 23.11.2021 | 64,28 | 64,55 | 63,50 | 63,90 | 2,00% | - |
| 22.11.2021 | 62,73 | 63,08 | 62,30 | 62,65 | -8,04% | - |
| 19.11.2021 | 66,53 | 68,13 | 66,03 | 68,13 | 4,65% | - |
| 18.11.2021 | 66,55 | 67,13 | 65,10 | 65,10 | -0,38% | - |
| 17.11.2021 | 65,13 | 66,93 | 65,05 | 65,35 | -2,64% | - |
| 16.11.2021 | 67,00 | 67,28 | 66,60 | 67,13 | -4,07% | - |
| 15.11.2021 | 69,66 | 70,20 | 69,25 | 69,98 | 7,49% | - |
| 12.11.2021 | 70,05 | 70,30 | 64,98 | 65,10 | -6,06% | - |
| 11.11.2021 | 69,08 | 69,60 | 68,93 | 69,30 | 0,65% | - |
| 10.11.2021 | 69,20 | 69,55 | 68,50 | 68,85 | 5,92% | - |
| 09.11.2021 | 68,73 | 69,18 | 64,28 | 65,00 | -4,80% | - |
| 08.11.2021 | 67,95 | 69,30 | 67,70 | 68,28 | 0,07% | - |
| 05.11.2021 | 67,80 | 68,85 | 67,58 | 68,23 | 1,34% | - |
| 04.11.2021 | 67,30 | 67,70 | 66,88 | 67,33 | 5,53% | - |
| 03.11.2021 | 66,93 | 67,25 | 63,80 | 63,80 | -5,52% | - |
| 02.11.2021 | 67,65 | 68,25 | 67,33 | 67,53 | -1,57% | - |
| 01.11.2021 | 68,18 | 68,80 | 67,90 | 68,60 | 1,03% | - |
| 29.10.2021 | 68,08 | 68,28 | 67,55 | 67,90 | -3,62% | - |
| 28.10.2021 | 70,08 | 70,55 | 69,98 | 70,45 | -0,42% | - |
| 27.10.2021 | 70,53 | 71,28 | 70,40 | 70,75 | -1,39% | - |
| 26.10.2021 | 71,80 | 72,03 | 71,13 | 71,75 | 2,79% | - |
| 25.10.2021 | 71,05 | 71,08 | 69,80 | 69,80 | -2,75% | - |
| 22.10.2021 | 72,08 | 72,90 | 70,40 | 71,78 | 1,99% | - |
| 21.10.2021 | 70,63 | 70,85 | 69,98 | 70,38 | -2,83% | - |
| 20.10.2021 | 72,83 | 73,03 | 72,18 | 72,43 | -1,16% | - |
| 19.10.2021 | 72,75 | 73,38 | 72,58 | 73,28 | 1,59% | - |
| 18.10.2021 | 71,85 | 72,35 | 71,73 | 72,13 | -2,63% | - |
| 15.10.2021 | 76,98 | 77,13 | 65,50 | 74,08 | 1,06% | - |
| 14.10.2021 | 73,60 | 73,60 | 65,75 | 73,30 | 1,28% | - |
| 13.10.2021 | 72,23 | 72,60 | 65,20 | 72,38 | 12,17% | - |
| 12.10.2021 | 70,53 | 70,88 | 64,53 | 64,53 | -8,31% | - |
| 11.10.2021 | 70,53 | 71,03 | 64,43 | 70,38 | -1,05% | - |
| 08.10.2021 | 71,80 | 71,83 | 64,75 | 71,13 | 2,86% | - |
| 07.10.2021 | 69,43 | 70,83 | 69,13 | 69,15 | 0,11% | - |
| 06.10.2021 | 68,20 | 69,28 | 63,45 | 69,08 | -1,11% | - |
| 05.10.2021 | 69,80 | 70,90 | 64,73 | 69,85 | 1,23% | - |
| 04.10.2021 | 69,00 | 69,00 | 63,48 | 69,00 | 0,22% | - |
| 01.10.2021 | 69,85 | 70,03 | 67,78 | 68,85 | 1,21% | - |
| 30.09.2021 | 68,03 | 68,35 | 67,38 | 68,03 | -0,55% | - |
| 29.09.2021 | 67,95 | 68,68 | 63,10 | 68,40 | -0,11% | - |
| 28.09.2021 | 68,60 | 68,90 | 63,23 | 68,48 | -0,18% | - |
| 27.09.2021 | 68,55 | 68,88 | 63,48 | 68,60 | 2,01% | - |
| 24.09.2021 | 67,03 | 67,55 | 66,95 | 67,25 | 0,00% | - |
| 23.09.2021 | 67,58 | 67,68 | 67,18 | 67,25 | 0,82% | - |
| 22.09.2021 | 66,53 | 66,90 | 66,43 | 66,70 | 1,87% | - |
| 21.09.2021 | 65,33 | 65,50 | 64,80 | 65,48 | 2,22% | - |
| 20.09.2021 | 64,33 | 65,78 | 59,18 | 64,05 | 0,59% | - |
| 17.09.2021 | 65,75 | 67,65 | 63,65 | 63,68 | -3,85% | - |
| 16.09.2021 | 66,20 | 68,08 | 65,90 | 66,23 | 0,53% | - |
| 15.09.2021 | 65,23 | 66,15 | 65,00 | 65,88 | 2,49% | - |
| 14.09.2021 | 64,58 | 65,75 | 64,03 | 64,28 | -4,28% | - |
| 13.09.2021 | 64,93 | 67,28 | 64,20 | 67,15 | -1,14% | - |
| 10.09.2021 | 66,25 | 67,93 | 65,63 | 67,93 | 2,61% | - |
| 09.09.2021 | 66,33 | 68,15 | 66,00 | 66,20 | 0,34% | - |
| 08.09.2021 | 66,23 | 66,25 | 65,80 | 65,98 | -0,94% | - |
| 07.09.2021 | 66,73 | 67,08 | 66,30 | 66,60 | -1,91% | - |
| 06.09.2021 | 66,53 | 68,15 | 66,08 | 67,90 | 4,99% | - |
| 03.09.2021 | 65,35 | 66,03 | 62,98 | 64,68 | 3,15% | - |
| 02.09.2021 | 62,98 | 63,55 | 62,68 | 62,70 | 0,44% | - |
| 01.09.2021 | 61,95 | 62,65 | 61,90 | 62,43 | 2,09% | - |
| 31.08.2021 | 61,85 | 62,20 | 61,13 | 61,15 | -2,36% | - |
| 27.08.2021 | 60,70 | 62,63 | 60,45 | 62,63 | 1,46% | - |
| 26.08.2021 | 60,13 | 61,73 | 59,70 | 61,73 | 3,18% | - |
| 25.08.2021 | 59,40 | 59,85 | 59,28 | 59,83 | 0,93% | - |
| 24.08.2021 | 59,33 | 59,43 | 58,75 | 59,28 | 0,13% | - |
| 23.08.2021 | 58,65 | 61,38 | 55,85 | 59,20 | -2,43% | - |
| 20.08.2021 | 57,33 | 60,85 | 57,33 | 60,68 | 6,03% | - |
| 19.08.2021 | 57,23 | 57,60 | 56,78 | 57,23 | -4,19% | - |
| 18.08.2021 | 58,55 | 61,23 | 58,20 | 59,73 | 4,92% | - |
| 17.08.2021 | 55,43 | 61,00 | 55,40 | 56,93 | -5,05% | - |
| 16.08.2021 | 58,53 | 61,00 | 55,65 | 59,95 | 2,00% | - |
| 13.08.2021 | 58,00 | 58,88 | 57,38 | 58,78 | 0,47% | - |
| 12.08.2021 | 57,10 | 60,58 | 55,00 | 58,50 | 2,95% | - |
| 11.08.2021 | 57,18 | 57,40 | 56,80 | 56,83 | 0,58% | - |
| 10.08.2021 | 56,78 | 60,33 | 56,23 | 56,50 | 2,03% | - |
| 09.08.2021 | 56,45 | 56,60 | 53,88 | 55,38 | -1,99% | - |
| 06.08.2021 | 56,50 | 56,93 | 53,35 | 56,50 | -1,99% | - |
| 05.08.2021 | 57,73 | 60,93 | 57,48 | 57,65 | 0,44% | - |
| 04.08.2021 | 57,18 | 57,40 | 53,60 | 57,40 | 1,73% | - |
| 03.08.2021 | 56,48 | 60,18 | 54,73 | 56,43 | 1,30% | - |
| 02.08.2021 | 56,08 | 60,05 | 55,70 | 55,70 | 0,63% | - |
| 30.07.2021 | 59,68 | 59,68 | 54,18 | 55,35 | -0,85% | - |
| 29.07.2021 | 55,58 | 59,78 | 54,28 | 55,83 | -2,40% | - |