40,060€
1,11%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 39,62 | 39,62 | 39,52 | 39,52 | 1,02% | 1,00 |
| 07.10.2025 | 38,84 | 39,12 | 38,76 | 39,12 | -1,81% | 3.013,00 |
| 06.10.2025 | 40,06 | 40,06 | 39,84 | 39,84 | 0,45% | 35,00 |
| 03.10.2025 | 39,52 | 39,66 | 39,52 | 39,66 | -0,15% | 740,00 |
| 02.10.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -1,24% | - |
| 01.10.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -1,32% | - |
| 30.09.2025 | 40,30 | 40,76 | 40,30 | 40,76 | 1,24% | 250,00 |
| 29.09.2025 | 40,02 | 40,36 | 40,02 | 40,26 | 0,65% | 40,00 |
| 26.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,06% | - |
| 25.09.2025 | 39,46 | 39,58 | 39,42 | 39,58 | 0,10% | 1.410,00 |
| 24.09.2025 | 39,54 | 39,54 | 39,54 | 39,54 | 0,36% | - |
| 23.09.2025 | 39,88 | 39,88 | 39,40 | 39,40 | -0,96% | 533,00 |
| 22.09.2025 | 39,94 | 39,94 | 39,78 | 39,78 | -0,45% | 11,00 |
| 19.09.2025 | 40,20 | 40,24 | 39,96 | 39,96 | -1,82% | 2.560,00 |
| 18.09.2025 | 41,02 | 41,10 | 40,70 | 40,70 | 2,26% | 2.253,00 |
| 17.09.2025 | 39,78 | 39,80 | 39,78 | 39,80 | 0,81% | 101,00 |
| 16.09.2025 | 39,72 | 39,72 | 39,48 | 39,48 | -1,00% | 25,00 |
| 15.09.2025 | 39,94 | 40,02 | 39,88 | 39,88 | 0,30% | 1.327,00 |
| 12.09.2025 | 39,80 | 40,14 | 39,76 | 39,76 | -0,85% | 2.709,00 |
| 05.09.2025 | 40,22 | 40,22 | 40,10 | 40,10 | -0,40% | 2.083,00 |
| 04.09.2025 | 39,62 | 40,26 | 39,54 | 40,26 | 2,49% | 1.050,00 |
| 03.09.2025 | 39,06 | 39,28 | 39,06 | 39,28 | 0,67% | 3.388,00 |
| 02.09.2025 | 39,34 | 39,34 | 39,02 | 39,02 | -1,76% | 2.149,00 |
| 01.09.2025 | 39,62 | 39,72 | 39,62 | 39,72 | -0,20% | 2.026,00 |
| 29.08.2025 | 40,36 | 40,36 | 39,68 | 39,80 | -1,78% | 758,00 |
| 28.08.2025 | 40,62 | 40,64 | 40,52 | 40,52 | -1,94% | 241,00 |
| 27.08.2025 | 41,18 | 41,32 | 41,14 | 41,32 | 1,03% | 393,00 |
| 26.08.2025 | 41,10 | 41,10 | 40,88 | 40,90 | -0,49% | 1.016,00 |
| 25.08.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,77% | - |
| 22.08.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 0,10% | 84,00 |
| 21.08.2025 | 41,46 | 41,46 | 41,38 | 41,38 | -1,19% | 396,00 |
| 20.08.2025 | 41,42 | 41,94 | 41,42 | 41,88 | 2,35% | 4.966,00 |
| 19.08.2025 | 40,88 | 40,98 | 40,82 | 40,92 | -0,24% | 423,00 |
| 18.08.2025 | 40,82 | 41,02 | 40,74 | 41,02 | 0,49% | 390,00 |
| 15.08.2025 | 41,02 | 41,02 | 40,82 | 40,82 | -0,63% | 110,00 |
| 14.08.2025 | 40,84 | 41,08 | 40,64 | 41,08 | 1,08% | 2.480,00 |
| 13.08.2025 | 40,60 | 40,64 | 40,60 | 40,64 | -0,59% | 733,00 |
| 12.08.2025 | 41,50 | 41,58 | 40,80 | 40,88 | -1,35% | 1.422,00 |
| 11.08.2025 | 41,52 | 41,52 | 41,44 | 41,44 | 0,34% | 384,00 |
| 08.08.2025 | 41,10 | 41,36 | 41,10 | 41,30 | -2,32% | 410,00 |
| 07.08.2025 | 42,04 | 42,28 | 42,04 | 42,28 | -1,35% | 410,00 |
| 06.08.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -2,32% | 31,00 |
| 05.08.2025 | 44,74 | 44,74 | 43,88 | 43,88 | -2,32% | 4.382,00 |
| 04.08.2025 | 44,80 | 44,92 | 44,80 | 44,92 | -1,32% | 29,00 |
| 31.07.2025 | 45,52 | 45,52 | 45,52 | 45,52 | 0,53% | - |
| 30.07.2025 | 45,12 | 45,28 | 45,04 | 45,28 | 0,40% | 329,00 |
| 29.07.2025 | 45,08 | 45,10 | 45,08 | 45,10 | 0,40% | 1.234,00 |
| 28.07.2025 | 45,12 | 45,12 | 44,92 | 44,92 | -0,49% | 9,00 |
| 25.07.2025 | 45,96 | 45,96 | 45,14 | 45,14 | -1,40% | 157,00 |
| 24.07.2025 | 44,54 | 45,78 | 44,54 | 45,78 | 1,55% | 2.756,00 |
| 23.07.2025 | 45,18 | 45,26 | 45,00 | 45,08 | 0,71% | 565,00 |
| 22.07.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -1,02% | - |
| 21.07.2025 | 45,30 | 45,46 | 45,22 | 45,22 | -1,01% | 500,00 |
| 18.07.2025 | 46,24 | 46,24 | 45,68 | 45,68 | -1,08% | 2.545,00 |
| 17.07.2025 | 46,22 | 46,40 | 46,18 | 46,18 | 0,39% | 1.880,00 |
| 16.07.2025 | 46,04 | 46,26 | 46,00 | 46,00 | 0,17% | 706,00 |
| 15.07.2025 | 46,08 | 46,08 | 45,92 | 45,92 | -0,56% | 100,00 |
| 14.07.2025 | 46,18 | 46,18 | 46,18 | 46,18 | 0,52% | 500,00 |
| 11.07.2025 | 46,52 | 46,52 | 45,94 | 45,94 | 0,57% | 5.283,00 |
| 09.07.2025 | 45,84 | 45,84 | 45,68 | 45,68 | -0,13% | 380,00 |
| 08.07.2025 | 45,88 | 45,88 | 45,74 | 45,74 | 0,00% | 30,00 |
| 07.07.2025 | 45,42 | 45,74 | 45,36 | 45,74 | 1,06% | 1.300,00 |
| 04.07.2025 | 45,04 | 45,44 | 45,04 | 45,26 | -0,04% | 173,00 |
| 03.07.2025 | 44,74 | 45,28 | 44,74 | 45,28 | 1,71% | 1.183,00 |
| 02.07.2025 | 44,48 | 44,52 | 44,48 | 44,52 | -2,58% | 135,00 |
| 01.07.2025 | 45,82 | 45,82 | 45,70 | 45,70 | -0,65% | 111,00 |
| 30.06.2025 | 46,00 | 46,22 | 46,00 | 46,00 | -0,22% | 162,00 |
| 27.06.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 1,32% | - |
| 26.06.2025 | 45,60 | 45,60 | 45,50 | 45,50 | -0,48% | 129,00 |
| 25.06.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -0,17% | - |
| 24.06.2025 | 46,12 | 46,20 | 45,80 | 45,80 | -0,17% | 1.018,00 |
| 23.06.2025 | 45,52 | 45,90 | 45,52 | 45,88 | 0,57% | 207,00 |
| 20.06.2025 | 45,74 | 45,76 | 45,48 | 45,62 | -0,31% | 347,00 |
| 19.06.2025 | 45,52 | 45,88 | 45,52 | 45,76 | 0,39% | 422,00 |
| 18.06.2025 | 45,84 | 45,84 | 45,50 | 45,58 | -0,48% | 2.805,00 |
| 17.06.2025 | 46,08 | 46,08 | 45,80 | 45,80 | -0,99% | 16,00 |
| 16.06.2025 | 45,78 | 46,26 | 45,74 | 46,26 | 1,05% | 435,00 |
| 13.06.2025 | 45,90 | 45,90 | 45,70 | 45,78 | -0,39% | 315,00 |
| 12.06.2025 | 46,22 | 46,30 | 45,96 | 45,96 | -0,48% | 1.046,00 |
| 11.06.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -0,26% | 50,00 |
| 10.06.2025 | 46,42 | 46,42 | 46,30 | 46,30 | -0,69% | 800,00 |
| 09.06.2025 | 47,12 | 47,12 | 46,60 | 46,62 | -1,19% | 66,00 |
| 06.06.2025 | 47,16 | 47,18 | 47,08 | 47,18 | -0,17% | 203,00 |
| 05.06.2025 | 47,66 | 47,66 | 47,26 | 47,26 | -0,76% | 15,00 |
| 04.06.2025 | 47,48 | 47,70 | 47,44 | 47,62 | 0,34% | 807,00 |
| 03.06.2025 | 47,70 | 47,70 | 47,20 | 47,46 | -0,08% | 2.651,00 |
| 02.06.2025 | 47,46 | 47,50 | 47,40 | 47,50 | -0,17% | 75,00 |
| 30.05.2025 | 47,84 | 47,84 | 47,56 | 47,58 | 0,21% | 167,00 |
| 29.05.2025 | 48,68 | 48,68 | 47,06 | 47,48 | -2,26% | 502,00 |