42,280€
-3,34%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2024 | 43,30 | 43,30 | 43,16 | 43,16 | 0,00% | 739,00 |
| 16.09.2024 | 43,04 | 43,16 | 43,02 | 43,16 | 0,19% | 7,00 |
| 13.09.2024 | 43,26 | 43,26 | 43,08 | 43,08 | -0,19% | 83,00 |
| 12.09.2024 | 43,20 | 43,24 | 43,16 | 43,16 | 1,79% | 1.977,00 |
| 11.09.2024 | 42,52 | 42,52 | 42,40 | 42,40 | -0,66% | 400,00 |
| 10.09.2024 | 42,68 | 42,68 | 42,68 | 42,68 | 0,66% | - |
| 09.09.2024 | 41,94 | 42,40 | 41,94 | 42,40 | 1,73% | 800,00 |
| 06.09.2024 | 41,54 | 41,68 | 41,54 | 41,68 | -1,04% | 2,00 |
| 04.09.2024 | 42,08 | 42,12 | 42,08 | 42,12 | -0,19% | 371,00 |
| 03.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,24% | - |
| 02.09.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,19% | 1,00 |
| 30.08.2024 | 42,02 | 42,02 | 42,02 | 42,02 | -1,27% | - |
| 29.08.2024 | 41,80 | 42,60 | 41,80 | 42,56 | 1,92% | 786,00 |
| 28.08.2024 | 41,72 | 41,76 | 41,72 | 41,76 | 0,82% | 733,00 |
| 27.08.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,24% | - |
| 26.08.2024 | 41,52 | 41,52 | 41,52 | 41,52 | 0,58% | - |
| 23.08.2024 | 41,28 | 41,28 | 41,28 | 41,28 | -0,58% | 41,00 |
| 22.08.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -0,10% | - |
| 21.08.2024 | 41,60 | 41,60 | 41,48 | 41,56 | 0,48% | 763,00 |
| 20.08.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,53% | - |
| 19.08.2024 | 41,32 | 41,58 | 41,32 | 41,58 | 0,24% | 1.069,00 |
| 16.08.2024 | 41,44 | 41,48 | 41,44 | 41,48 | -0,43% | 500,00 |
| 15.08.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,82% | - |
| 12.08.2024 | 41,14 | 41,32 | 41,14 | 41,32 | 0,54% | 20,00 |
| 09.08.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,64% | - |
| 08.08.2024 | 40,68 | 40,84 | 40,68 | 40,84 | -0,15% | 100,00 |
| 07.08.2024 | 40,30 | 40,94 | 40,30 | 40,90 | 1,79% | 110,00 |
| 06.08.2024 | 40,18 | 40,18 | 40,18 | 40,18 | -0,54% | 70,00 |
| 05.08.2024 | 40,14 | 40,46 | 40,08 | 40,40 | -3,49% | 697,00 |
| 02.08.2024 | 42,00 | 42,00 | 41,86 | 41,86 | -1,60% | 228,00 |
| 01.08.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -2,30% | 500,00 |
| 31.07.2024 | 43,64 | 43,64 | 43,52 | 43,54 | -0,55% | 420,00 |
| 30.07.2024 | 43,80 | 43,80 | 43,78 | 43,78 | 0,51% | 300,00 |
| 29.07.2024 | 43,40 | 43,62 | 43,40 | 43,56 | 1,59% | 67,00 |
| 26.07.2024 | 42,86 | 42,88 | 42,86 | 42,88 | 3,93% | 50,00 |
| 25.07.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -0,82% | 300,00 |
| 24.07.2024 | 41,68 | 41,68 | 41,60 | 41,60 | -0,81% | 643,00 |
| 23.07.2024 | 41,80 | 41,94 | 41,74 | 41,94 | 0,24% | 2.065,00 |
| 22.07.2024 | 41,66 | 41,84 | 41,66 | 41,84 | 1,26% | 360,00 |
| 19.07.2024 | 41,48 | 41,68 | 41,32 | 41,32 | -0,67% | 372,00 |
| 18.07.2024 | 41,88 | 41,92 | 41,54 | 41,60 | -0,48% | 965,00 |
| 17.07.2024 | 42,18 | 42,18 | 41,80 | 41,80 | -1,32% | 300,00 |
| 16.07.2024 | 42,30 | 42,36 | 42,30 | 42,36 | -1,03% | 600,00 |
| 15.07.2024 | 42,90 | 43,00 | 42,80 | 42,80 | 0,33% | 1.010,00 |
| 12.07.2024 | 42,58 | 42,66 | 42,58 | 42,66 | 1,04% | 1.650,00 |
| 11.07.2024 | 42,50 | 42,58 | 42,22 | 42,22 | -1,22% | 75,00 |
| 10.07.2024 | 42,80 | 42,80 | 42,74 | 42,74 | 0,38% | 244,00 |
| 09.07.2024 | 42,58 | 42,76 | 42,58 | 42,58 | 0,05% | 2.657,00 |
| 08.07.2024 | 42,62 | 42,70 | 42,56 | 42,56 | 0,24% | 488,00 |
| 05.07.2024 | 42,66 | 42,74 | 42,46 | 42,46 | 0,28% | 1.400,00 |
| 04.07.2024 | 42,42 | 42,54 | 42,34 | 42,34 | 0,24% | 1.498,00 |
| 03.07.2024 | 42,30 | 42,36 | 42,18 | 42,24 | 0,00% | 523,00 |
| 02.07.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 0,19% | - |
| 01.07.2024 | 42,48 | 42,48 | 42,16 | 42,16 | -1,72% | 9.630,00 |
| 28.06.2024 | 43,24 | 43,24 | 42,90 | 42,90 | -0,65% | 215,00 |
| 27.06.2024 | 43,10 | 43,18 | 43,08 | 43,18 | 1,46% | 1.040,00 |
| 26.06.2024 | 43,22 | 43,24 | 42,56 | 42,56 | -0,51% | 1.554,00 |
| 25.06.2024 | 42,46 | 42,78 | 42,46 | 42,78 | 0,00% | 1.040,00 |
| 24.06.2024 | 42,66 | 42,78 | 42,66 | 42,78 | 0,52% | 130,00 |
| 21.06.2024 | 42,46 | 42,56 | 42,46 | 42,56 | -0,09% | 1.225,00 |
| 20.06.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,66% | - |