46,890€
0,88%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,00 | 47,00 | 46,64 | 46,64 | 0,34% | 205,00 |
| 24.04.2025 | 46,32 | 46,48 | 46,32 | 46,48 | 1,00% | 216,00 |
| 23.04.2025 | 46,52 | 46,52 | 46,00 | 46,02 | 0,44% | 41,00 |
| 22.04.2025 | 45,74 | 46,00 | 45,60 | 45,82 | -0,13% | 689,00 |
| 17.04.2025 | 45,32 | 45,96 | 45,32 | 45,88 | 0,70% | 262,00 |
| 16.04.2025 | 45,58 | 45,62 | 45,52 | 45,56 | -0,04% | 730,00 |
| 15.04.2025 | 44,34 | 45,58 | 44,34 | 45,58 | 5,80% | 582,00 |
| 11.04.2025 | 43,32 | 43,32 | 43,08 | 43,08 | -0,28% | 197,00 |
| 10.04.2025 | 43,44 | 43,46 | 43,20 | 43,20 | 4,60% | 358,00 |
| 09.04.2025 | 41,64 | 41,64 | 40,88 | 41,30 | -2,96% | 410,00 |
| 08.04.2025 | 42,02 | 42,74 | 42,02 | 42,56 | 3,65% | 102,00 |
| 07.04.2025 | 42,42 | 42,58 | 41,06 | 41,06 | -11,89% | 3.503,00 |
| 03.04.2025 | 46,14 | 46,70 | 46,14 | 46,60 | -0,30% | 123,00 |
| 02.04.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -0,04% | - |
| 01.04.2025 | 46,76 | 46,94 | 46,76 | 46,76 | 0,95% | 27,00 |
| 31.03.2025 | 46,42 | 46,42 | 46,32 | 46,32 | -0,13% | 1.301,00 |
| 28.03.2025 | 46,28 | 46,60 | 46,28 | 46,38 | 0,09% | 1.188,00 |
| 27.03.2025 | 46,34 | 46,34 | 46,34 | 46,34 | 0,13% | - |
| 26.03.2025 | 46,24 | 46,28 | 46,24 | 46,28 | -0,60% | 4,00 |
| 25.03.2025 | 46,48 | 46,58 | 46,48 | 46,56 | 0,87% | 321,00 |
| 24.03.2025 | 46,26 | 46,26 | 46,16 | 46,16 | 0,04% | 1.801,00 |
| 21.03.2025 | 45,86 | 46,14 | 45,86 | 46,14 | 0,35% | 41,00 |
| 20.03.2025 | 46,12 | 46,12 | 45,98 | 45,98 | 1,68% | 1.818,00 |
| 19.03.2025 | 44,80 | 45,26 | 44,80 | 45,22 | 1,03% | 383,00 |
| 18.03.2025 | 44,98 | 44,98 | 44,66 | 44,76 | -1,32% | 25,00 |
| 17.03.2025 | 45,22 | 45,46 | 45,14 | 45,36 | 1,07% | 262,00 |
| 14.03.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 1,54% | 50,00 |
| 13.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,50% | - |
| 12.03.2025 | 43,30 | 43,98 | 43,30 | 43,98 | 1,57% | 210,00 |
| 11.03.2025 | 43,76 | 43,76 | 43,30 | 43,30 | -1,14% | 133,00 |
| 10.03.2025 | 44,06 | 44,06 | 43,80 | 43,80 | -0,09% | 338,00 |
| 07.03.2025 | 43,50 | 43,84 | 43,16 | 43,84 | 0,27% | 1.492,00 |
| 06.03.2025 | 43,96 | 43,98 | 43,72 | 43,72 | -4,29% | 578,00 |
| 05.03.2025 | 45,88 | 45,88 | 45,68 | 45,68 | -1,21% | 1.177,00 |
| 04.03.2025 | 46,48 | 46,48 | 46,14 | 46,24 | -0,43% | 280,00 |
| 03.03.2025 | 46,44 | 46,58 | 46,44 | 46,44 | 0,61% | 28,00 |
| 28.02.2025 | 46,02 | 46,22 | 46,02 | 46,16 | 0,48% | 593,00 |
| 27.02.2025 | 45,90 | 45,94 | 45,68 | 45,94 | -0,39% | 283,00 |
| 26.02.2025 | 46,58 | 46,58 | 46,00 | 46,12 | -1,91% | 1.578,00 |
| 25.02.2025 | 46,96 | 47,04 | 46,92 | 47,02 | -0,04% | 657,00 |
| 24.02.2025 | 47,48 | 47,48 | 47,04 | 47,04 | -0,55% | 73,00 |
| 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% | - |