47,290€
-1,48%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,68 | 47,68 | 47,20 | 47,30 | -1,46% | 1.077,00 |
| 20.02.2025 | 48,08 | 48,08 | 48,00 | 48,00 | -0,58% | 2.345,00 |
| 19.02.2025 | 48,60 | 48,60 | 48,28 | 48,28 | -0,66% | 18,00 |
| 18.02.2025 | 49,00 | 49,00 | 48,58 | 48,60 | -0,61% | 410,00 |
| 14.02.2025 | 49,04 | 49,04 | 48,82 | 48,90 | -1,53% | 558,00 |
| 13.02.2025 | 49,82 | 50,10 | 49,66 | 49,66 | 0,49% | 695,00 |
| 12.02.2025 | 49,62 | 49,66 | 49,42 | 49,42 | -0,08% | 131,00 |
| 11.02.2025 | 49,28 | 49,48 | 49,28 | 49,46 | 1,02% | 286,00 |
| 10.02.2025 | 48,96 | 48,96 | 48,96 | 48,96 | 0,99% | - |
| 07.02.2025 | 48,60 | 48,60 | 48,48 | 48,48 | -0,16% | 82,00 |
| 06.02.2025 | 48,80 | 48,80 | 48,34 | 48,56 | 0,29% | 390,00 |
| 05.02.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 0,58% | - |
| 04.02.2025 | 48,16 | 48,16 | 47,98 | 48,14 | -0,37% | 75,00 |
| 03.02.2025 | 48,30 | 48,32 | 48,00 | 48,32 | 0,29% | 506,00 |
| 31.01.2025 | 48,14 | 48,28 | 48,14 | 48,18 | 0,17% | 155,00 |
| 30.01.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 1,39% | - |
| 29.01.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 0,30% | - |
| 28.01.2025 | 47,22 | 47,32 | 47,22 | 47,30 | 1,42% | 152,00 |
| 27.01.2025 | 46,28 | 46,68 | 46,28 | 46,64 | -0,13% | 579,00 |
| 24.01.2025 | 46,58 | 46,70 | 46,58 | 46,70 | -1,06% | 100,00 |
| 23.01.2025 | 47,18 | 47,28 | 47,18 | 47,20 | -0,34% | 300,00 |
| 21.01.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 0,94% | - |
| 20.01.2025 | 46,80 | 46,94 | 46,80 | 46,92 | 0,21% | 195,00 |
| 17.01.2025 | 46,72 | 46,82 | 46,72 | 46,82 | 2,90% | 175,00 |
| 15.01.2025 | 45,52 | 45,52 | 45,50 | 45,50 | 2,02% | 35,00 |
| 14.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,58% | - |
| 13.01.2025 | 44,88 | 44,90 | 44,86 | 44,86 | -1,19% | 3,00 |
| 10.01.2025 | 45,56 | 45,56 | 45,26 | 45,40 | 0,27% | 1.700,00 |
| 09.01.2025 | 45,28 | 45,28 | 45,28 | 45,28 | 0,22% | 2,00 |
| 08.01.2025 | 44,92 | 45,18 | 44,92 | 45,18 | 1,57% | 136,00 |
| 07.01.2025 | 44,26 | 44,48 | 44,24 | 44,48 | 0,82% | 402,00 |
| 06.01.2025 | 44,02 | 44,12 | 43,88 | 44,12 | 0,18% | 314,00 |
| 03.01.2025 | 43,88 | 44,04 | 43,82 | 44,04 | 1,47% | 461,00 |
| 30.12.2024 | 43,54 | 43,54 | 43,40 | 43,40 | -0,87% | 35,00 |
| 27.12.2024 | 43,42 | 43,78 | 43,42 | 43,78 | 0,78% | 11,00 |
| 23.12.2024 | 43,48 | 43,66 | 43,38 | 43,44 | -0,87% | 1.169,00 |
| 20.12.2024 | 43,76 | 43,82 | 43,56 | 43,82 | -0,86% | 500,00 |
| 19.12.2024 | 44,44 | 44,44 | 44,20 | 44,20 | -2,17% | 22,00 |
| 18.12.2024 | 45,24 | 45,24 | 45,18 | 45,18 | 0,53% | 90,00 |
| 17.12.2024 | 45,00 | 45,00 | 44,94 | 44,94 | 0,13% | 842,00 |
| 16.12.2024 | 44,88 | 44,88 | 44,88 | 44,88 | -0,04% | - |
| 13.12.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,80% | - |
| 12.12.2024 | 45,30 | 45,30 | 45,26 | 45,26 | 0,18% | 250,00 |
| 11.12.2024 | 45,24 | 45,24 | 45,18 | 45,18 | 0,85% | 80,00 |
| 10.12.2024 | 44,50 | 44,90 | 44,50 | 44,80 | 0,76% | 10.255,00 |
| 09.12.2024 | 44,64 | 44,64 | 44,46 | 44,46 | -1,59% | 45,00 |
| 06.12.2024 | 45,18 | 45,18 | 45,18 | 45,18 | -1,05% | - |
| 05.12.2024 | 45,68 | 45,68 | 45,66 | 45,66 | 0,18% | 370,00 |
| 04.12.2024 | 45,58 | 45,58 | 45,58 | 45,58 | 0,89% | 221,00 |
| 03.12.2024 | 45,22 | 45,22 | 45,18 | 45,18 | 0,04% | 317,00 |
| 02.12.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 1,30% | - |
| 29.11.2024 | 44,32 | 44,58 | 44,32 | 44,58 | 0,54% | 90,00 |
| 28.11.2024 | 44,80 | 44,80 | 44,34 | 44,34 | -0,63% | 365,00 |
| 27.11.2024 | 44,70 | 44,76 | 44,62 | 44,62 | 0,09% | 425,00 |
| 26.11.2024 | 44,24 | 44,58 | 44,16 | 44,58 | 0,50% | 9.090,00 |
| 25.11.2024 | 44,92 | 44,92 | 44,34 | 44,36 | -1,11% | 1.075,00 |
| 22.11.2024 | 44,46 | 44,90 | 44,46 | 44,86 | 3,51% | 200,00 |
| 21.11.2024 | 42,86 | 43,42 | 42,86 | 43,34 | 1,78% | 695,00 |
| 20.11.2024 | 42,58 | 42,58 | 42,58 | 42,58 | -0,37% | - |
| 19.11.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 0,14% | - |
| 18.11.2024 | 42,38 | 42,68 | 42,38 | 42,68 | 0,95% | 442,00 |
| 15.11.2024 | 43,36 | 43,36 | 42,28 | 42,28 | -3,34% | 1.525,00 |
| 14.11.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,41% | 49,00 |
| 13.11.2024 | 43,52 | 43,56 | 43,46 | 43,56 | -0,73% | 690,00 |
| 12.11.2024 | 44,24 | 44,28 | 43,88 | 43,88 | -2,45% | 380,00 |
| 11.11.2024 | 45,02 | 45,24 | 44,94 | 44,98 | 0,67% | 137,00 |
| 08.11.2024 | 44,58 | 44,68 | 44,38 | 44,68 | 1,50% | 450,00 |
| 07.11.2024 | 44,20 | 44,20 | 44,02 | 44,02 | -0,32% | 8,00 |
| 06.11.2024 | 44,56 | 44,82 | 43,90 | 44,16 | 0,96% | 5.845,00 |
| 05.11.2024 | 43,34 | 43,74 | 43,34 | 43,74 | 1,16% | 491,00 |
| 04.11.2024 | 43,32 | 43,32 | 43,24 | 43,24 | 1,50% | 300,00 |
| 31.10.2024 | 42,46 | 42,60 | 42,46 | 42,60 | -3,97% | 600,00 |
| 29.10.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -0,40% | - |
| 28.10.2024 | 44,50 | 44,54 | 44,50 | 44,54 | 1,32% | 61,00 |
| 25.10.2024 | 43,60 | 44,06 | 43,60 | 43,96 | 0,41% | 74,00 |
| 24.10.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,97% | 36,00 |
| 23.10.2024 | 43,32 | 43,36 | 43,20 | 43,36 | -0,05% | 1.875,00 |
| 22.10.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -1,27% | - |
| 21.10.2024 | 44,40 | 44,40 | 43,94 | 43,94 | -0,77% | 1.001,00 |
| 18.10.2024 | 44,58 | 44,58 | 44,06 | 44,28 | -1,51% | 3.244,00 |
| 17.10.2024 | 44,62 | 44,96 | 44,62 | 44,96 | 1,54% | 1.710,00 |
| 16.10.2024 | 44,40 | 44,40 | 44,28 | 44,28 | -0,09% | 365,00 |
| 15.10.2024 | 44,14 | 44,42 | 44,14 | 44,32 | 2,45% | 1.715,00 |
| 14.10.2024 | 42,84 | 43,26 | 42,84 | 43,26 | 0,93% | 1.252,00 |
| 11.10.2024 | 42,66 | 42,86 | 42,56 | 42,86 | 0,85% | 470,00 |
| 10.10.2024 | 42,62 | 42,62 | 42,38 | 42,50 | -0,19% | 827,00 |
| 09.10.2024 | 42,48 | 42,58 | 42,42 | 42,58 | 0,61% | 3.869,00 |
| 08.10.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 1,05% | - |
| 07.10.2024 | 41,92 | 41,92 | 41,88 | 41,88 | -0,19% | 100,00 |
| 04.10.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -0,80% | 20,00 |
| 03.10.2024 | 42,50 | 42,50 | 42,30 | 42,30 | -1,44% | 100,00 |
| 02.10.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 0,70% | - |
| 01.10.2024 | 42,60 | 42,62 | 42,60 | 42,62 | -0,51% | 120,00 |
| 27.09.2024 | 42,78 | 42,84 | 42,78 | 42,84 | -0,74% | 49,00 |
| 26.09.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -0,69% | - |
| 25.09.2024 | 43,34 | 43,56 | 43,34 | 43,46 | -0,14% | 4.600,00 |
| 24.09.2024 | 43,66 | 43,66 | 43,52 | 43,52 | 0,88% | 100,00 |
| 20.09.2024 | 43,26 | 43,26 | 43,14 | 43,14 | 0,05% | 29,00 |
| 19.09.2024 | 42,80 | 43,14 | 42,80 | 43,12 | 1,08% | 67,00 |
| 18.09.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -1,16% | - |