40,300€
0,75%
Echtzeit-Aktienkurs RELX Group plc (ADRs)
Bid:
Ask:
Aktienkurse zur RELX Group plc (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 40,30 | 40,30 | 40,10 | 40,30 | 0,75% | - |
| 09.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,83% | - |
| 30.04.2024 | 38,90 | 38,90 | 38,50 | 38,90 | 0,00% | - |
| 29.04.2024 | 38,70 | 39,10 | 38,60 | 38,90 | 1,30% | - |
| 26.04.2024 | 38,30 | 38,70 | 38,30 | 38,40 | 1,86% | - |
| 25.04.2024 | 38,70 | 38,70 | 37,70 | 37,70 | -3,33% | - |
| 24.04.2024 | 39,50 | 39,50 | 39,00 | 39,00 | -0,51% | - |
| 23.04.2024 | 39,30 | 39,40 | 39,10 | 39,20 | 0,26% | - |
| 22.04.2024 | 38,50 | 39,10 | 38,50 | 39,10 | 0,77% | - |
| 19.04.2024 | 38,90 | 38,90 | 38,50 | 38,80 | -0,51% | - |
| 18.04.2024 | 38,90 | 39,10 | 38,70 | 39,00 | 0,26% | - |
| 17.04.2024 | 38,90 | 39,30 | 38,70 | 38,90 | -0,51% | - |
| 16.04.2024 | 39,30 | 39,30 | 38,70 | 39,10 | -0,76% | - |
| 15.04.2024 | 39,10 | 39,50 | 39,00 | 39,40 | 0,25% | - |
| 12.04.2024 | 39,10 | 39,50 | 39,10 | 39,30 | 1,29% | - |
| 11.04.2024 | 38,70 | 38,90 | 38,60 | 38,80 | 0,52% | - |
| 10.04.2024 | 38,90 | 38,90 | 38,40 | 38,60 | 0,00% | - |
| 09.04.2024 | 38,70 | 38,70 | 38,40 | 38,60 | 0,00% | - |
| 08.04.2024 | 38,90 | 38,90 | 38,30 | 38,60 | 0,00% | - |
| 05.04.2024 | 38,20 | 38,70 | 38,20 | 38,60 | -0,26% | - |
| 04.04.2024 | 38,90 | 38,90 | 38,50 | 38,70 | -0,51% | - |
| 03.04.2024 | 39,30 | 39,30 | 38,80 | 38,90 | -1,02% | - |
| 02.04.2024 | 39,80 | 40,20 | 39,30 | 39,30 | -2,00% | - |
| 28.03.2024 | 40,10 | 40,40 | 40,10 | 40,10 | 0,50% | - |
| 27.03.2024 | 39,90 | 40,10 | 39,80 | 39,90 | 0,00% | - |
| 26.03.2024 | 39,90 | 40,10 | 39,80 | 39,90 | -1,48% | - |
| 22.03.2024 | 40,30 | 40,50 | 40,10 | 40,50 | 1,50% | - |
| 21.03.2024 | 39,70 | 40,00 | 39,70 | 39,90 | 0,00% | - |
| 20.03.2024 | 39,70 | 40,10 | 39,70 | 39,90 | 0,50% | - |
| 19.03.2024 | 39,70 | 39,90 | 39,50 | 39,70 | 0,00% | - |
| 18.03.2024 | 39,70 | 39,70 | 39,50 | 39,70 | -0,50% | - |
| 15.03.2024 | 39,90 | 39,90 | 39,50 | 39,90 | 0,25% | - |
| 14.03.2024 | 39,90 | 40,00 | 39,50 | 39,80 | -0,25% | - |
| 13.03.2024 | 39,90 | 40,10 | 39,90 | 39,90 | 0,76% | - |
| 12.03.2024 | 39,50 | 39,80 | 39,50 | 39,60 | 0,25% | - |
| 11.03.2024 | 40,10 | 40,20 | 39,50 | 39,50 | -1,00% | - |
| 08.03.2024 | 39,90 | 40,20 | 39,70 | 39,90 | 0,00% | - |
| 07.03.2024 | 39,90 | 40,10 | 39,80 | 39,90 | -0,50% | - |
| 06.03.2024 | 40,30 | 40,30 | 39,70 | 40,10 | 0,00% | - |
| 05.03.2024 | 40,10 | 40,10 | 39,90 | 40,10 | 0,50% | - |
| 04.03.2024 | 39,90 | 39,90 | 39,70 | 39,90 | 0,50% | - |
| 01.03.2024 | 40,70 | 40,70 | 39,70 | 39,70 | -1,49% | - |
| 29.02.2024 | 40,30 | 40,50 | 40,20 | 40,30 | -0,74% | - |
| 28.02.2024 | 40,70 | 40,70 | 40,40 | 40,60 | 0,25% | - |
| 27.02.2024 | 41,10 | 41,10 | 40,20 | 40,50 | -1,94% | - |
| 26.02.2024 | 41,10 | 41,30 | 40,90 | 41,30 | 0,98% | - |
| 23.02.2024 | 40,90 | 40,90 | 40,70 | 40,90 | 1,24% | - |
| 22.02.2024 | 40,10 | 40,60 | 40,00 | 40,40 | 0,50% | - |
| 21.02.2024 | 40,30 | 40,30 | 39,90 | 40,20 | 0,25% | - |
| 20.02.2024 | 39,70 | 40,20 | 39,70 | 40,10 | -3,14% | - |
| 19.02.2024 | 39,70 | 41,40 | 39,40 | 41,40 | 4,81% | - |
| 16.02.2024 | 39,10 | 39,70 | 39,10 | 39,50 | 2,07% | - |
| 15.02.2024 | 39,10 | 39,90 | 37,80 | 38,70 | -0,51% | - |
| 14.02.2024 | 38,30 | 39,10 | 38,30 | 38,90 | 1,30% | - |
| 13.02.2024 | 39,10 | 39,10 | 38,30 | 38,40 | -1,79% | - |
| 12.02.2024 | 39,30 | 39,50 | 39,10 | 39,10 | 0,26% | - |
| 09.02.2024 | 38,70 | 39,30 | 38,70 | 39,00 | 1,04% | - |
| 08.02.2024 | 38,30 | 38,70 | 38,30 | 38,60 | 0,26% | - |
| 07.02.2024 | 38,50 | 38,70 | 38,50 | 38,50 | -0,26% | - |
| 06.02.2024 | 38,70 | 38,70 | 38,30 | 38,60 | -0,52% | - |
| 05.02.2024 | 38,90 | 38,90 | 38,70 | 38,80 | -0,26% | - |
| 02.02.2024 | 38,90 | 39,10 | 38,60 | 38,90 | 1,57% | - |
| 01.02.2024 | 38,30 | 38,60 | 38,20 | 38,30 | 12,98% | - |
| 12.10.2023 | 33,90 | 34,00 | 33,70 | 33,90 | 0,59% | - |
| 11.10.2023 | 33,50 | 33,80 | 33,40 | 33,70 | 0,60% | - |
| 10.10.2023 | 33,40 | 33,90 | 33,30 | 33,50 | 0,60% | - |
| 09.10.2023 | 33,20 | 33,30 | 32,60 | 33,30 | 0,30% | - |
| 06.10.2023 | 33,00 | 33,30 | 32,70 | 33,20 | 0,61% | - |
| 05.10.2023 | 32,70 | 33,20 | 32,50 | 33,00 | 0,92% | - |
| 04.10.2023 | 31,90 | 32,70 | 31,70 | 32,70 | 2,51% | - |
| 03.10.2023 | 31,70 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 02.10.2023 | 32,20 | 32,20 | 31,50 | 31,90 | -0,31% | - |
| 29.09.2023 | 31,90 | 32,50 | 31,80 | 32,00 | 0,00% | - |
| 28.09.2023 | 31,70 | 32,10 | 31,50 | 32,00 | 0,63% | - |
| 27.09.2023 | 31,80 | 31,90 | 31,50 | 31,80 | 0,32% | - |
| 26.09.2023 | 32,10 | 32,10 | 31,50 | 31,70 | -1,25% | - |
| 25.09.2023 | 31,90 | 32,10 | 31,70 | 32,10 | 0,63% | - |
| 22.09.2023 | 32,10 | 32,30 | 31,90 | 31,90 | -0,62% | - |
| 21.09.2023 | 32,70 | 32,80 | 32,10 | 32,10 | -1,83% | - |
| 20.09.2023 | 32,30 | 32,80 | 32,20 | 32,70 | 1,24% | - |
| 19.09.2023 | 32,30 | 32,40 | 32,10 | 32,30 | 0,00% | - |
| 18.09.2023 | 32,60 | 32,60 | 32,30 | 32,30 | -0,62% | - |
| 15.09.2023 | 32,50 | 33,20 | 32,40 | 32,50 | 0,00% | - |
| 14.09.2023 | 31,90 | 32,60 | 31,90 | 32,50 | 1,88% | - |
| 13.09.2023 | 31,70 | 32,10 | 31,50 | 31,90 | 0,63% | - |
| 12.09.2023 | 31,70 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 11.09.2023 | 31,70 | 32,10 | 31,50 | 31,70 | 0,00% | 20,00 |
| 08.09.2023 | 31,50 | 31,70 | 31,30 | 31,70 | 0,63% | - |
| 07.09.2023 | 30,70 | 31,50 | 30,50 | 31,50 | 2,61% | - |
| 06.09.2023 | 30,50 | 30,90 | 30,10 | 30,70 | 0,66% | - |
| 05.09.2023 | 30,00 | 30,50 | 29,90 | 30,50 | 1,33% | - |
| 04.09.2023 | 30,10 | 30,50 | 30,00 | 30,10 | 0,00% | - |
| 01.09.2023 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 31.08.2023 | 30,10 | 30,30 | 30,00 | 30,10 | 0,00% | - |
| 30.08.2023 | 29,70 | 30,20 | 29,70 | 30,10 | 1,35% | - |
| 29.08.2023 | 29,70 | 29,90 | 29,60 | 29,70 | 0,00% | - |
| 28.08.2023 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 25.08.2023 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 24.08.2023 | 29,30 | 29,60 | 29,20 | 29,30 | -0,34% | - |
| 23.08.2023 | 29,00 | 29,40 | 28,90 | 29,40 | 1,38% | - |