35,310€
1,06%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,74 | 35,00 | 34,42 | 34,94 | -0,11% | 4.256,00 |
| 19.10.2026 | 35,12 | 35,16 | 34,68 | 34,98 | 0,81% | 1.818,00 |
| 16.10.2026 | 34,16 | 35,14 | 34,12 | 34,70 | 1,28% | 3.871,00 |
| 15.10.2026 | 33,66 | 34,26 | 33,66 | 34,26 | 3,88% | 2.620,00 |
| 14.10.2026 | 32,90 | 33,10 | 32,70 | 32,98 | 0,18% | 2.692,00 |
| 13.10.2026 | 32,92 | 33,02 | 32,46 | 32,92 | 0,61% | 3.382,00 |
| 12.10.2026 | 32,46 | 32,88 | 32,32 | 32,72 | 1,43% | 6.551,00 |
| 09.10.2026 | 31,54 | 32,26 | 31,48 | 32,26 | 4,88% | 2.339,00 |
| 08.10.2026 | 30,90 | 31,44 | 30,72 | 30,76 | 0,20% | 5.339,00 |
| 07.10.2026 | 30,30 | 31,02 | 30,30 | 30,70 | 0,92% | 1.884,00 |
| 06.10.2026 | 30,20 | 30,76 | 30,14 | 30,42 | 1,33% | 2.171,00 |
| 05.10.2026 | 30,16 | 30,40 | 29,98 | 30,02 | 0,81% | 6.307,00 |
| 02.10.2026 | 29,82 | 30,02 | 29,72 | 29,78 | 0,54% | 2.132,00 |
| 01.10.2026 | 28,78 | 29,70 | 28,70 | 29,62 | 0,89% | 3.061,00 |
| 30.09.2026 | 29,44 | 29,80 | 29,06 | 29,36 | 0,20% | 1.433,00 |
| 29.09.2026 | 29,10 | 29,50 | 29,10 | 29,30 | 0,69% | 4.817,00 |
| 28.09.2026 | 29,40 | 29,58 | 29,00 | 29,10 | -1,29% | 17.008,00 |
| 25.09.2026 | 29,34 | 29,50 | 29,30 | 29,48 | -0,07% | 989,00 |
| 24.09.2026 | 29,18 | 29,50 | 29,18 | 29,50 | 0,61% | 762,00 |
| 23.09.2026 | 28,82 | 29,32 | 28,82 | 29,32 | 2,09% | 3.912,00 |
| 22.09.2026 | 29,22 | 29,22 | 28,72 | 28,72 | -1,10% | 1.518,00 |
| 21.09.2026 | 29,16 | 29,24 | 29,04 | 29,04 | -0,89% | 3.867,00 |
| 18.09.2026 | 29,90 | 29,90 | 29,30 | 29,30 | -2,33% | 1.616,00 |
| 17.09.2026 | 30,06 | 30,20 | 29,98 | 30,00 | 0,74% | 1.699,00 |
| 16.09.2026 | 29,44 | 29,78 | 29,34 | 29,78 | -0,07% | 1.489,00 |
| 15.09.2026 | 30,64 | 30,64 | 29,52 | 29,80 | -2,55% | 753,00 |
| 14.09.2026 | 30,10 | 30,80 | 30,00 | 30,58 | 5,52% | 5.786,00 |
| 11.09.2026 | 28,78 | 29,26 | 28,70 | 28,98 | -0,89% | 74,00 |
| 10.09.2026 | 29,76 | 29,76 | 29,24 | 29,24 | -0,68% | 1.102,00 |
| 09.09.2026 | 29,92 | 29,92 | 29,44 | 29,44 | -1,41% | 704,00 |
| 08.09.2026 | 30,34 | 30,34 | 29,76 | 29,86 | -0,80% | 3.734,00 |
| 07.09.2026 | 30,26 | 30,26 | 29,98 | 30,10 | -1,89% | 94,00 |
| 04.09.2026 | 30,84 | 30,84 | 30,68 | 30,68 | -2,04% | 401,00 |
| 03.09.2026 | 30,44 | 31,62 | 30,44 | 31,32 | 3,23% | 2.581,00 |
| 02.09.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -1,81% | 59,00 |
| 01.09.2026 | 31,02 | 31,18 | 30,90 | 30,90 | -1,47% | 147,00 |
| 31.08.2026 | 31,24 | 31,40 | 31,24 | 31,36 | -0,13% | 2.440,00 |
| 28.08.2026 | 31,08 | 31,40 | 31,08 | 31,40 | 0,45% | 875,00 |
| 27.08.2026 | 30,24 | 31,26 | 30,24 | 31,26 | 3,03% | 257,00 |
| 26.08.2026 | 30,36 | 30,36 | 30,30 | 30,34 | -1,43% | 80,00 |
| 25.08.2026 | 31,00 | 31,12 | 30,24 | 30,78 | -1,41% | 3.541,00 |
| 24.08.2026 | 31,20 | 31,22 | 31,20 | 31,22 | 1,69% | 1.445,00 |
| 21.08.2026 | 29,92 | 30,70 | 29,90 | 30,70 | 0,85% | 2.845,00 |
| 20.08.2026 | 30,28 | 30,44 | 30,28 | 30,44 | 1,20% | 77,00 |
| 19.08.2026 | 29,62 | 30,08 | 29,62 | 30,08 | 0,67% | 1.380,00 |
| 18.08.2026 | 29,54 | 29,88 | 29,54 | 29,88 | 2,82% | 4.890,00 |
| 17.08.2026 | 29,40 | 29,40 | 29,06 | 29,06 | -2,48% | 3.089,00 |
| 14.08.2026 | 30,10 | 30,58 | 29,80 | 29,80 | 1,64% | 3.506,00 |
| 13.08.2026 | 29,76 | 29,90 | 29,32 | 29,32 | -2,01% | 4.722,00 |
| 12.08.2026 | 30,46 | 30,46 | 29,82 | 29,92 | -2,48% | 5.830,00 |
| 11.08.2026 | 30,76 | 30,76 | 30,68 | 30,68 | -0,32% | 30,00 |
| 10.08.2026 | 30,50 | 30,82 | 30,50 | 30,78 | -0,26% | 1.178,00 |
| 07.08.2026 | 30,40 | 31,14 | 30,40 | 30,86 | 0,92% | 3.047,00 |
| 06.08.2026 | 31,40 | 31,40 | 30,52 | 30,58 | -3,65% | 4.839,00 |
| 05.08.2026 | 32,36 | 32,36 | 31,74 | 31,74 | 0,19% | 359,00 |
| 04.08.2026 | 31,40 | 31,68 | 31,30 | 31,68 | 1,86% | 5.728,00 |
| 03.08.2026 | 31,28 | 31,28 | 31,10 | 31,10 | 1,44% | 179,00 |
| 31.07.2026 | 30,82 | 30,82 | 30,66 | 30,66 | -2,42% | 695,00 |
| 30.07.2026 | 33,10 | 33,10 | 31,42 | 31,42 | -6,82% | 368,00 |
| 29.07.2026 | 33,32 | 33,72 | 33,00 | 33,72 | 1,69% | 1.965,00 |
| 28.07.2026 | 31,62 | 33,16 | 31,62 | 33,16 | 10,02% | 457,00 |
| 24.07.2026 | 29,54 | 30,14 | 29,54 | 30,14 | 4,58% | 65,00 |
| 23.07.2026 | 29,54 | 29,68 | 28,82 | 28,82 | 0,00% | 3.635,00 |
| 22.07.2026 | 28,94 | 28,94 | 28,82 | 28,82 | -0,21% | 2.066,00 |
| 21.07.2026 | 29,64 | 29,64 | 28,88 | 28,88 | -2,70% | 237,00 |
| 20.07.2026 | 29,58 | 29,68 | 29,38 | 29,68 | 0,95% | 1.131,00 |
| 17.07.2026 | 30,18 | 30,18 | 29,40 | 29,40 | -0,74% | 550,00 |
| 16.07.2026 | 28,74 | 29,62 | 28,74 | 29,62 | 0,34% | 862,00 |
| 15.07.2026 | 28,68 | 29,52 | 28,68 | 29,52 | 2,71% | 1.123,00 |
| 14.07.2026 | 28,12 | 28,84 | 28,12 | 28,74 | -1,71% | 1.222,00 |
| 13.07.2026 | 28,48 | 29,24 | 28,32 | 29,24 | 2,89% | 3.809,00 |
| 10.07.2026 | 28,40 | 28,42 | 28,40 | 28,42 | 1,86% | 65,00 |
| 09.07.2026 | 28,08 | 28,08 | 27,86 | 27,90 | -1,13% | 749,00 |
| 08.07.2026 | 28,64 | 28,64 | 28,22 | 28,22 | -2,56% | 101,00 |
| 07.07.2026 | 28,90 | 29,04 | 28,88 | 28,96 | 3,35% | 342,00 |
| 06.07.2026 | 27,90 | 28,02 | 27,90 | 28,02 | 2,49% | 1.456,00 |
| 03.07.2026 | 27,28 | 27,34 | 27,28 | 27,34 | -1,01% | 135,00 |
| 02.07.2026 | 27,20 | 27,68 | 27,04 | 27,62 | -0,43% | 2.477,00 |
| 01.07.2026 | 27,26 | 27,84 | 26,62 | 27,74 | 0,51% | 13.964,00 |
| 30.06.2026 | 27,36 | 27,68 | 27,36 | 27,60 | 0,51% | 7.214,00 |
| 29.06.2026 | 27,52 | 27,66 | 27,44 | 27,46 | -0,29% | 2.571,00 |
| 26.06.2026 | 27,34 | 27,54 | 26,56 | 27,54 | -0,15% | 6.972,00 |
| 25.06.2026 | 27,12 | 27,58 | 27,12 | 27,58 | -0,43% | 2.534,00 |
| 24.06.2026 | 27,00 | 27,70 | 27,00 | 27,70 | 1,32% | 1.395,00 |
| 23.06.2026 | 27,06 | 27,64 | 27,06 | 27,34 | 1,11% | 371,00 |
| 22.06.2026 | 27,44 | 27,44 | 27,04 | 27,04 | -2,03% | 1.545,00 |
| 19.06.2026 | 27,50 | 27,60 | 27,44 | 27,60 | 1,55% | 2.790,00 |
| 18.06.2026 | 27,32 | 27,34 | 27,18 | 27,18 | -4,16% | 384,00 |
| 17.06.2026 | 28,14 | 28,36 | 28,00 | 28,36 | 0,78% | 2.391,00 |
| 16.06.2026 | 28,40 | 28,40 | 28,12 | 28,14 | -1,54% | 306,00 |
| 15.06.2026 | 28,78 | 28,78 | 28,58 | 28,58 | -1,38% | 343,00 |
| 12.06.2026 | 28,54 | 28,98 | 28,54 | 28,98 | 1,26% | 1.375,00 |
| 11.06.2026 | 29,08 | 29,18 | 28,62 | 28,62 | -3,57% | 2.337,00 |
| 10.06.2026 | 30,04 | 30,04 | 29,68 | 29,68 | -1,66% | 122,00 |
| 09.06.2026 | 29,70 | 30,30 | 29,70 | 30,18 | 0,00% | 7.936,00 |
| 08.06.2026 | 30,22 | 30,22 | 30,00 | 30,18 | -0,59% | 1.437,00 |
| 05.06.2026 | 29,62 | 30,50 | 29,62 | 30,36 | 2,22% | 1.780,00 |
| 04.06.2026 | 28,92 | 29,70 | 28,92 | 29,70 | 4,87% | 710,00 |
| 03.06.2026 | 29,20 | 29,20 | 28,32 | 28,32 | -4,71% | 3.077,00 |
| 02.06.2026 | 29,74 | 29,96 | 29,72 | 29,72 | 0,34% | 270,00 |