28,610€
0,25%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 28,46 | 28,58 | 28,46 | 28,56 | 0,07% | 733,00 |
| 07.05.2026 | 28,52 | 28,86 | 28,24 | 28,54 | -6,24% | 33.379,00 |
| 06.05.2026 | 30,60 | 31,28 | 30,38 | 30,44 | -1,87% | 4.276,00 |
| 05.05.2026 | 31,54 | 31,54 | 30,98 | 31,02 | -0,96% | 7.263,00 |
| 04.05.2026 | 31,20 | 31,40 | 31,20 | 31,32 | 0,77% | 376,00 |
| 30.04.2026 | 30,64 | 31,32 | 30,64 | 31,08 | 1,44% | 1.421,00 |
| 29.04.2026 | 30,54 | 30,64 | 30,54 | 30,64 | -0,84% | 1.053,00 |
| 28.04.2026 | 30,82 | 31,08 | 30,60 | 30,90 | -1,21% | 188.920,00 |
| 27.04.2026 | 31,14 | 31,50 | 30,90 | 31,28 | 0,58% | 93.259,00 |
| 24.04.2026 | 31,16 | 31,16 | 30,80 | 31,10 | 0,71% | 5.871,00 |
| 23.04.2026 | 31,12 | 31,12 | 30,76 | 30,88 | -2,59% | 6.122,00 |
| 22.04.2026 | 31,72 | 32,02 | 31,70 | 31,70 | -0,81% | 4.208,00 |
| 21.04.2026 | 31,28 | 32,16 | 31,28 | 31,96 | 2,63% | 595,00 |
| 20.04.2026 | 31,04 | 31,14 | 31,04 | 31,14 | -0,45% | 88,00 |
| 17.04.2026 | 31,70 | 31,70 | 31,28 | 31,28 | 0,51% | 1.843,00 |
| 16.04.2026 | 30,28 | 31,12 | 30,28 | 31,12 | 2,50% | 969,00 |
| 15.04.2026 | 29,86 | 30,36 | 29,86 | 30,36 | 2,71% | 751,00 |
| 14.04.2026 | 29,28 | 29,66 | 29,28 | 29,56 | 2,28% | 3.567,00 |
| 13.04.2026 | 28,40 | 28,90 | 28,32 | 28,90 | 2,05% | 1.507,00 |
| 10.04.2026 | 28,70 | 28,70 | 28,22 | 28,32 | -0,70% | 197,00 |
| 09.04.2026 | 28,92 | 28,92 | 28,50 | 28,52 | -2,66% | 104,00 |
| 08.04.2026 | 29,54 | 29,64 | 29,30 | 29,30 | 1,17% | 882,00 |
| 07.04.2026 | 29,40 | 29,52 | 28,96 | 28,96 | -0,34% | 2.368,00 |
| 02.04.2026 | 28,80 | 29,06 | 28,72 | 29,06 | 1,04% | 3.427,00 |
| 01.04.2026 | 28,16 | 28,76 | 28,16 | 28,76 | 0,21% | 1.834,00 |
| 31.03.2026 | 28,68 | 28,70 | 28,68 | 28,70 | 0,42% | 373,00 |
| 30.03.2026 | 28,02 | 28,58 | 28,02 | 28,58 | 2,81% | 26,00 |
| 27.03.2026 | 28,06 | 28,12 | 27,80 | 27,80 | -0,29% | 1.496,00 |
| 26.03.2026 | 28,22 | 28,26 | 27,88 | 27,88 | 0,14% | 367,00 |
| 25.03.2026 | 28,06 | 28,06 | 27,64 | 27,84 | -1,28% | 922,00 |
| 24.03.2026 | 29,00 | 29,00 | 28,20 | 28,20 | -1,26% | 346,00 |
| 23.03.2026 | 28,60 | 29,10 | 28,56 | 28,56 | -0,97% | 1.845,00 |
| 20.03.2026 | 29,26 | 29,26 | 28,84 | 28,84 | -1,37% | 70,00 |
| 19.03.2026 | 29,64 | 29,64 | 29,24 | 29,24 | -1,75% | 100,00 |
| 18.03.2026 | 30,00 | 30,00 | 29,70 | 29,76 | -2,55% | 568,00 |
| 17.03.2026 | 29,76 | 30,54 | 29,76 | 30,54 | 1,94% | 2.239,00 |
| 16.03.2026 | 29,50 | 29,96 | 29,50 | 29,96 | 0,40% | 252,00 |
| 13.03.2026 | 29,94 | 29,94 | 29,84 | 29,84 | -0,67% | 92,00 |
| 12.03.2026 | 29,98 | 30,38 | 29,98 | 30,04 | -0,53% | 1.421,00 |
| 11.03.2026 | 30,08 | 30,28 | 29,98 | 30,20 | -0,53% | 856,00 |
| 10.03.2026 | 30,24 | 30,36 | 30,06 | 30,36 | -1,04% | 2.576,00 |
| 09.03.2026 | 30,22 | 30,68 | 30,22 | 30,68 | 0,26% | 227,00 |
| 06.03.2026 | 30,36 | 30,72 | 30,32 | 30,60 | 1,06% | 16.256,00 |
| 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 |