30,760€
1,59%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 29,32 | 30,28 | 29,32 | 30,28 | 2,71% | 14.508,00 |
| 04.03.2026 | 29,78 | 29,78 | 29,44 | 29,48 | -1,21% | 1.553,00 |
| 03.03.2026 | 29,62 | 29,84 | 29,24 | 29,84 | 1,22% | 3.351,00 |
| 02.03.2026 | 29,06 | 29,50 | 29,06 | 29,48 | 0,48% | 1.915,00 |
| 27.02.2026 | 28,76 | 29,56 | 28,76 | 29,34 | 2,95% | 3.131,00 |
| 26.02.2026 | 27,76 | 29,06 | 27,62 | 28,50 | 2,67% | 6.560,00 |
| 25.02.2026 | 27,02 | 27,96 | 27,02 | 27,76 | 5,71% | 4.908,00 |
| 24.02.2026 | 25,88 | 26,54 | 25,60 | 26,26 | 1,31% | 2.326,00 |
| 23.02.2026 | 26,52 | 26,60 | 25,92 | 25,92 | -2,92% | 1.748,00 |
| 20.02.2026 | 26,44 | 26,88 | 26,44 | 26,70 | 1,44% | 2.737,00 |
| 19.02.2026 | 26,52 | 26,98 | 26,26 | 26,32 | 2,25% | 4.393,00 |
| 18.02.2026 | 25,02 | 25,74 | 25,02 | 25,74 | 0,08% | 11.334,00 |
| 17.02.2026 | 25,46 | 26,00 | 25,46 | 25,72 | -0,39% | 22.717,00 |
| 16.02.2026 | 26,42 | 26,70 | 25,72 | 25,82 | -0,77% | 6.614,00 |
| 13.02.2026 | 24,70 | 26,06 | 24,48 | 26,02 | 9,70% | 14.839,00 |
| 12.02.2026 | 23,86 | 23,98 | 23,20 | 23,72 | 1,37% | 6.409,00 |
| 11.02.2026 | 24,04 | 24,04 | 23,34 | 23,40 | -6,02% | 10.028,00 |
| 10.02.2026 | 24,72 | 25,02 | 24,26 | 24,90 | 0,73% | 6.283,00 |
| 09.02.2026 | 25,04 | 25,04 | 24,66 | 24,72 | -1,75% | 7.725,00 |
| 06.02.2026 | 25,20 | 25,20 | 24,76 | 25,16 | -3,01% | 2.625,00 |
| 05.02.2026 | 25,90 | 26,10 | 25,74 | 25,94 | 1,25% | 3.783,00 |
| 04.02.2026 | 25,68 | 25,94 | 24,86 | 25,62 | -0,77% | 3.326,00 |
| 03.02.2026 | 28,38 | 28,38 | 25,34 | 25,82 | -14,28% | 22.328,00 |
| 02.02.2026 | 30,34 | 30,50 | 30,12 | 30,12 | 0,40% | 5.008,00 |
| 30.01.2026 | 30,22 | 30,36 | 30,00 | 30,00 | -0,99% | 2.769,00 |
| 29.01.2026 | 30,94 | 31,00 | 30,22 | 30,30 | -3,26% | 1.768,00 |
| 28.01.2026 | 31,40 | 31,50 | 31,32 | 31,32 | -0,63% | 5.359,00 |
| 27.01.2026 | 33,32 | 33,32 | 31,52 | 31,52 | -5,17% | 1.902,00 |
| 26.01.2026 | 33,78 | 33,78 | 33,04 | 33,24 | -1,71% | 239,00 |
| 23.01.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 0,24% | 35,00 |
| 22.01.2026 | 34,10 | 34,10 | 33,74 | 33,74 | -1,06% | 103,00 |
| 21.01.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -1,45% | - |
| 20.01.2026 | 34,52 | 34,60 | 34,18 | 34,60 | -0,75% | 704,00 |
| 19.01.2026 | 34,98 | 34,98 | 34,86 | 34,86 | -2,52% | 90,00 |
| 16.01.2026 | 35,82 | 35,88 | 35,76 | 35,76 | -1,00% | 1.540,00 |
| 15.01.2026 | 35,78 | 36,12 | 35,78 | 36,12 | 1,12% | 1.147,00 |
| 14.01.2026 | 36,26 | 36,30 | 35,72 | 35,72 | -1,00% | 912,00 |
| 13.01.2026 | 36,50 | 36,50 | 36,06 | 36,08 | -1,15% | 305,00 |
| 12.01.2026 | 36,92 | 36,92 | 36,50 | 36,50 | -0,54% | 3.603,00 |
| 09.01.2026 | 36,36 | 36,70 | 36,30 | 36,70 | 0,88% | 3.447,00 |
| 08.01.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 0,33% | - |
| 07.01.2026 | 35,92 | 36,52 | 35,92 | 36,26 | 2,14% | 507,00 |
| 06.01.2026 | 35,42 | 35,56 | 35,38 | 35,50 | 1,84% | 112,00 |
| 05.01.2026 | 34,38 | 34,88 | 34,38 | 34,86 | 1,69% | 1.190,00 |
| 02.01.2026 | 34,64 | 34,86 | 34,28 | 34,28 | -1,78% | 2.726,00 |
| 30.12.2025 | 34,88 | 34,90 | 34,76 | 34,90 | -0,40% | 715,00 |
| 29.12.2025 | 34,76 | 35,20 | 34,76 | 35,04 | 0,86% | 1.002,00 |
| 23.12.2025 | 34,90 | 34,90 | 34,74 | 34,74 | -0,52% | 100,00 |
| 22.12.2025 | 35,00 | 35,00 | 34,92 | 34,92 | 0,17% | 141,00 |
| 19.12.2025 | 34,80 | 34,94 | 34,76 | 34,86 | -0,29% | 1.452,00 |
| 18.12.2025 | 34,80 | 34,98 | 34,80 | 34,96 | 0,63% | 37,00 |
| 17.12.2025 | 34,56 | 34,80 | 34,56 | 34,74 | 0,17% | 108,00 |
| 16.12.2025 | 34,72 | 34,72 | 34,68 | 34,68 | -1,08% | 3,00 |
| 15.12.2025 | 35,08 | 35,18 | 35,06 | 35,06 | 2,16% | 352,00 |
| 12.12.2025 | 34,38 | 34,38 | 34,32 | 34,32 | 0,00% | 15,00 |
| 11.12.2025 | 33,98 | 34,32 | 33,94 | 34,32 | -0,12% | 1.400,00 |
| 10.12.2025 | 34,32 | 34,36 | 34,30 | 34,36 | 0,82% | 654,00 |
| 09.12.2025 | 34,44 | 34,44 | 34,02 | 34,08 | 0,06% | 954,00 |
| 08.12.2025 | 34,50 | 34,56 | 34,06 | 34,06 | -1,96% | 2.286,00 |
| 05.12.2025 | 35,14 | 35,14 | 34,66 | 34,74 | -0,17% | 115,00 |
| 04.12.2025 | 34,50 | 34,80 | 34,50 | 34,80 | 0,87% | 1.527,00 |
| 03.12.2025 | 34,46 | 34,54 | 34,46 | 34,50 | 1,00% | 163,00 |
| 02.12.2025 | 34,38 | 34,38 | 34,10 | 34,16 | -0,12% | 427,00 |
| 01.12.2025 | 34,28 | 34,32 | 34,20 | 34,20 | -1,27% | 272,00 |
| 28.11.2025 | 34,68 | 34,68 | 34,62 | 34,64 | 0,00% | 457,00 |
| 27.11.2025 | 34,64 | 34,74 | 34,62 | 34,64 | 0,17% | 1.009,00 |
| 26.11.2025 | 34,62 | 34,72 | 34,58 | 34,58 | -0,80% | 267,00 |
| 25.11.2025 | 34,84 | 34,86 | 34,82 | 34,86 | -0,17% | 352,00 |
| 24.11.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -1,08% | 754,00 |
| 21.11.2025 | 34,88 | 35,30 | 34,88 | 35,30 | 2,68% | 583,00 |
| 20.11.2025 | 34,38 | 34,38 | 34,38 | 34,38 | 0,35% | - |
| 19.11.2025 | 34,56 | 34,56 | 34,26 | 34,26 | -1,38% | 296,00 |
| 18.11.2025 | 34,66 | 34,74 | 34,66 | 34,74 | -1,19% | 461,00 |
| 17.11.2025 | 35,30 | 35,30 | 35,12 | 35,16 | -0,73% | 1.579,00 |
| 14.11.2025 | 35,42 | 35,42 | 35,26 | 35,42 | -0,84% | 183,00 |
| 13.11.2025 | 35,74 | 35,74 | 35,68 | 35,72 | 0,22% | 44,00 |
| 12.11.2025 | 36,62 | 36,62 | 35,64 | 35,64 | -2,78% | 853,00 |
| 11.11.2025 | 36,50 | 36,72 | 36,50 | 36,66 | 1,21% | 2.029,00 |
| 10.11.2025 | 36,62 | 36,62 | 36,10 | 36,22 | -0,39% | 389,00 |
| 07.11.2025 | 36,70 | 36,70 | 36,32 | 36,36 | -5,07% | 4.994,00 |
| 06.11.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -1,44% | 67,00 |
| 05.11.2025 | 38,62 | 38,86 | 38,60 | 38,86 | 1,15% | 2.043,00 |
| 04.11.2025 | 37,96 | 38,42 | 37,96 | 38,42 | 0,37% | 980,00 |
| 03.11.2025 | 38,52 | 38,52 | 38,26 | 38,28 | 0,05% | 638,00 |
| 31.10.2025 | 38,26 | 38,42 | 38,24 | 38,26 | -0,52% | 354,00 |
| 30.10.2025 | 38,58 | 38,58 | 38,46 | 38,46 | -0,52% | 759,00 |
| 29.10.2025 | 38,80 | 38,80 | 38,66 | 38,66 | -3,16% | 76,00 |
| 28.10.2025 | 40,10 | 40,10 | 39,92 | 39,92 | -0,80% | 4.574,00 |
| 27.10.2025 | 40,26 | 40,26 | 40,24 | 40,24 | 0,45% | 250,00 |
| 24.10.2025 | 40,00 | 40,06 | 40,00 | 40,06 | 1,11% | 454,00 |
| 23.10.2025 | 39,80 | 39,80 | 39,52 | 39,62 | -1,98% | 528,00 |
| 22.10.2025 | 39,62 | 40,42 | 39,62 | 40,42 | 3,11% | 1.005,00 |
| 20.10.2025 | 38,86 | 39,20 | 38,86 | 39,20 | 1,45% | 274,00 |
| 17.10.2025 | 38,62 | 38,72 | 38,62 | 38,64 | -0,10% | 792,00 |
| 16.10.2025 | 38,84 | 38,84 | 38,60 | 38,68 | -0,46% | 25,00 |
| 15.10.2025 | 38,96 | 38,96 | 38,58 | 38,86 | -0,77% | 41,00 |
| 14.10.2025 | 39,32 | 39,32 | 39,14 | 39,16 | -0,05% | 46,00 |
| 13.10.2025 | 38,84 | 39,18 | 38,84 | 39,18 | 0,88% | 574,00 |
| 10.10.2025 | 39,12 | 39,12 | 38,74 | 38,84 | -0,15% | 1.327,00 |
| 09.10.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -1,57% | 12,00 |