48,100€
-0,82%
Echtzeit-Aktienkurs RELX Group plc (ADRs)
Bid:
Ask:
Aktienkurse zur RELX Group plc (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,40 | 48,40 | 47,40 | 48,10 | -0,82% | - |
| 08.05.2025 | 48,60 | 49,00 | 48,20 | 48,50 | -0,61% | - |
| 07.05.2025 | 48,60 | 48,90 | 48,10 | 48,80 | 0,62% | - |
| 06.05.2025 | 48,80 | 49,20 | 48,40 | 48,50 | -0,82% | - |
| 05.05.2025 | 48,90 | 49,30 | 47,70 | 48,90 | 0,00% | - |
| 02.05.2025 | 48,20 | 49,10 | 46,50 | 48,90 | 1,24% | - |
| 30.04.2025 | 47,20 | 48,40 | 47,10 | 48,30 | 2,11% | - |
| 29.04.2025 | 46,80 | 47,40 | 46,50 | 47,30 | 1,28% | - |
| 28.04.2025 | 46,90 | 47,30 | 46,40 | 46,70 | -0,64% | - |
| 25.04.2025 | 46,70 | 47,40 | 46,40 | 47,00 | 0,64% | - |
| 24.04.2025 | 46,60 | 47,00 | 46,10 | 46,70 | 0,43% | - |
| 23.04.2025 | 46,50 | 46,80 | 45,80 | 46,50 | 0,00% | - |
| 22.04.2025 | 45,90 | 46,70 | 45,20 | 46,50 | 1,31% | - |
| 17.04.2025 | 44,90 | 46,50 | 44,90 | 45,90 | 2,00% | 1,00 |
| 16.04.2025 | 45,70 | 45,90 | 44,60 | 45,00 | -1,32% | - |
| 15.04.2025 | 43,90 | 45,80 | 43,90 | 45,60 | 3,64% | - |
| 14.04.2025 | 42,90 | 44,10 | 42,80 | 44,00 | 2,09% | - |
| 11.04.2025 | 43,50 | 44,00 | 42,50 | 43,10 | -0,92% | - |
| 10.04.2025 | 44,30 | 44,50 | 42,20 | 43,50 | -2,03% | - |
| 09.04.2025 | 41,00 | 44,80 | 40,50 | 44,40 | 8,56% | - |
| 08.04.2025 | 41,30 | 42,60 | 40,60 | 40,90 | -0,97% | - |
| 07.04.2025 | 43,60 | 43,60 | 40,50 | 41,30 | -5,49% | - |
| 04.04.2025 | 46,60 | 47,00 | 43,70 | 43,70 | -6,42% | - |
| 03.04.2025 | 46,90 | 47,00 | 45,30 | 46,70 | -0,43% | - |
| 02.04.2025 | 46,90 | 47,00 | 46,40 | 46,90 | 0,00% | - |
| 01.04.2025 | 46,60 | 47,10 | 46,40 | 46,90 | 0,43% | - |
| 31.03.2025 | 46,20 | 46,70 | 46,10 | 46,70 | 0,86% | - |
| 28.03.2025 | 46,40 | 46,70 | 46,30 | 46,30 | 0,00% | - |
| 27.03.2025 | 46,50 | 46,50 | 45,90 | 46,30 | -0,43% | - |
| 26.03.2025 | 46,70 | 46,80 | 46,10 | 46,50 | -0,43% | - |
| 25.03.2025 | 46,10 | 47,40 | 46,10 | 46,70 | 1,30% | - |
| 24.03.2025 | 46,00 | 46,50 | 46,00 | 46,10 | 0,00% | - |
| 21.03.2025 | 46,00 | 46,30 | 45,70 | 46,10 | 0,00% | - |
| 20.03.2025 | 45,30 | 46,40 | 45,20 | 46,10 | 1,77% | - |
| 19.03.2025 | 44,70 | 45,30 | 44,50 | 45,30 | 1,34% | - |
| 18.03.2025 | 45,50 | 45,50 | 44,50 | 44,70 | 1,36% | - |
| 17.03.2025 | 44,90 | 45,50 | 44,00 | 44,10 | -3,08% | - |
| 14.03.2025 | 44,10 | 45,50 | 44,00 | 45,50 | 3,17% | - |
| 13.03.2025 | 43,90 | 44,40 | 43,90 | 44,10 | 2,56% | - |
| 12.03.2025 | 42,90 | 43,80 | 42,60 | 43,00 | 1,18% | - |
| 11.03.2025 | 43,30 | 43,30 | 42,40 | 42,50 | -0,93% | - |
| 10.03.2025 | 44,40 | 44,40 | 42,80 | 42,90 | -3,16% | - |
| 07.03.2025 | 43,80 | 44,30 | 43,10 | 44,30 | 1,37% | - |
| 06.03.2025 | 45,10 | 45,10 | 43,70 | 43,70 | -2,67% | - |
| 05.03.2025 | 46,10 | 46,10 | 44,80 | 44,90 | -2,60% | - |
| 04.03.2025 | 46,30 | 46,70 | 46,10 | 46,10 | -0,43% | - |
| 03.03.2025 | 45,80 | 46,70 | 45,80 | 46,30 | -0,43% | - |
| 28.02.2025 | 45,80 | 46,50 | 45,60 | 46,50 | 1,75% | - |
| 27.02.2025 | 46,00 | 46,30 | 45,60 | 45,70 | -0,44% | - |
| 26.02.2025 | 47,30 | 47,40 | 45,90 | 45,90 | -2,96% | - |
| 25.02.2025 | 47,00 | 47,40 | 46,70 | 47,30 | 0,42% | - |
| 24.02.2025 | 47,20 | 47,50 | 46,80 | 47,10 | 0,00% | - |
| 21.02.2025 | 48,00 | 48,10 | 46,90 | 47,10 | -1,87% | - |
| 20.02.2025 | 48,40 | 48,60 | 47,70 | 48,00 | -1,03% | - |
| 19.02.2025 | 48,70 | 48,80 | 47,90 | 48,50 | -0,41% | - |
| 18.02.2025 | 48,80 | 49,10 | 48,50 | 48,70 | 0,00% | - |
| 17.02.2025 | 48,40 | 49,95 | 48,20 | 48,70 | 0,00% | - |
| 14.02.2025 | 49,65 | 49,85 | 48,70 | 48,70 | -1,81% | - |
| 13.02.2025 | 49,65 | 50,50 | 49,30 | 49,60 | 0,20% | - |
| 12.02.2025 | 49,65 | 49,70 | 49,20 | 49,50 | 0,00% | - |
| 11.02.2025 | 49,00 | 49,60 | 49,00 | 49,50 | 0,81% | - |
| 10.02.2025 | 48,40 | 49,10 | 48,30 | 49,10 | 1,45% | - |
| 07.02.2025 | 48,50 | 48,70 | 48,30 | 48,40 | -0,21% | - |
| 06.02.2025 | 48,80 | 49,00 | 48,20 | 48,50 | -0,82% | - |
| 05.02.2025 | 48,10 | 48,90 | 47,80 | 48,90 | 1,66% | - |
| 04.02.2025 | 48,20 | 48,60 | 47,70 | 48,10 | -0,82% | - |
| 03.02.2025 | 48,20 | 48,90 | 46,50 | 48,50 | 0,83% | - |
| 31.01.2025 | 48,40 | 48,60 | 47,70 | 48,10 | -0,62% | - |
| 30.01.2025 | 47,20 | 48,60 | 47,20 | 48,40 | 2,33% | - |
| 29.01.2025 | 47,40 | 47,90 | 47,10 | 47,30 | 0,00% | - |
| 28.01.2025 | 46,70 | 47,60 | 46,70 | 47,30 | 1,28% | - |
| 27.01.2025 | 46,50 | 46,90 | 46,10 | 46,70 | 0,43% | - |
| 24.01.2025 | 47,40 | 47,40 | 46,30 | 46,50 | -1,69% | - |
| 23.01.2025 | 47,30 | 47,60 | 46,80 | 47,30 | 0,00% | - |
| 22.01.2025 | 47,50 | 47,90 | 47,00 | 47,30 | -0,42% | - |
| 21.01.2025 | 46,40 | 47,60 | 46,30 | 47,50 | 3,26% | - |
| 20.01.2025 | 46,80 | 47,10 | 46,00 | 46,00 | -1,92% | - |
| 17.01.2025 | 46,50 | 47,00 | 46,40 | 46,90 | 0,64% | - |
| 16.01.2025 | 45,70 | 46,80 | 45,20 | 46,60 | 1,97% | - |
| 15.01.2025 | 44,70 | 45,80 | 44,40 | 45,70 | 2,24% | - |
| 14.01.2025 | 44,80 | 45,20 | 44,20 | 44,70 | -0,22% | - |
| 13.01.2025 | 45,30 | 45,60 | 44,10 | 44,80 | -1,10% | - |
| 10.01.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -0,22% | - |
| 09.01.2025 | 45,30 | 45,80 | 44,90 | 45,40 | 0,00% | - |
| 08.01.2025 | 44,50 | 45,40 | 44,50 | 45,40 | 2,02% | - |
| 07.01.2025 | 43,90 | 44,80 | 43,50 | 44,50 | 1,37% | - |
| 06.01.2025 | 44,10 | 44,60 | 43,60 | 43,90 | -0,45% | - |
| 03.01.2025 | 44,30 | 44,30 | 43,90 | 44,10 | -0,45% | - |
| 02.01.2025 | 43,70 | 44,60 | 43,40 | 44,30 | 1,37% | - |
| 30.12.2024 | 43,70 | 43,80 | 43,30 | 43,70 | 0,00% | - |
| 27.12.2024 | 44,10 | 44,10 | 43,40 | 43,70 | 0,00% | - |
| 23.12.2024 | 43,20 | 44,00 | 43,20 | 43,70 | 0,46% | - |
| 20.12.2024 | 44,10 | 44,20 | 42,80 | 43,50 | -1,36% | - |
| 19.12.2024 | 44,80 | 45,10 | 43,80 | 44,10 | -1,56% | - |
| 18.12.2024 | 44,90 | 45,50 | 44,60 | 44,80 | -0,22% | - |
| 17.12.2024 | 44,70 | 45,20 | 44,60 | 44,90 | 0,45% | - |
| 16.12.2024 | 44,90 | 45,20 | 44,60 | 44,70 | -0,45% | - |
| 13.12.2024 | 45,30 | 45,70 | 44,60 | 44,90 | -0,88% | - |
| 12.12.2024 | 45,10 | 45,70 | 44,60 | 45,30 | 0,44% | - |
| 11.12.2024 | 44,70 | 45,70 | 44,70 | 45,10 | 0,89% | - |