34,550€
-1,06%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 34,79 | 34,81 | 34,75 | 34,77 | -0,43% | - |
| 20.10.2026 | 34,93 | 35,21 | 34,34 | 34,92 | 0,03% | 2.489,00 |
| 19.10.2026 | 34,93 | 35,24 | 34,63 | 34,91 | 0,14% | 5.424,00 |
| 16.10.2026 | 34,23 | 35,16 | 34,11 | 34,86 | 2,17% | 617,00 |
| 15.10.2026 | 34,12 | 34,16 | 34,06 | 34,12 | 3,02% | - |
| 14.10.2026 | 32,75 | 33,16 | 32,66 | 33,12 | 1,01% | 1.662,00 |
| 13.10.2026 | 32,81 | 33,01 | 32,42 | 32,79 | -0,09% | 2.288,00 |
| 12.10.2026 | 32,39 | 33,00 | 32,30 | 32,82 | 1,99% | 823,00 |
| 09.10.2026 | 31,33 | 32,35 | 31,29 | 32,18 | 2,94% | 2.172,00 |
| 08.10.2026 | 30,71 | 31,56 | 30,51 | 31,26 | 1,43% | 2.311,00 |
| 07.10.2026 | 30,21 | 31,02 | 30,17 | 30,82 | 1,85% | 1.743,00 |
| 06.10.2026 | 30,12 | 30,78 | 30,11 | 30,26 | 0,46% | 2.356,00 |
| 05.10.2026 | 30,01 | 30,38 | 29,69 | 30,12 | 1,48% | 6.267,00 |
| 02.10.2026 | 29,67 | 30,17 | 29,55 | 29,68 | 0,24% | 1.578,00 |
| 01.10.2026 | 29,02 | 29,90 | 28,45 | 29,61 | 0,82% | 1.636,00 |
| 30.09.2026 | 29,57 | 29,92 | 28,93 | 29,37 | -0,31% | 2.788,00 |
| 29.09.2026 | 29,21 | 29,60 | 29,04 | 29,46 | 1,06% | 951,00 |
| 28.09.2026 | 29,51 | 29,78 | 28,77 | 29,15 | -1,25% | 4.090,00 |
| 25.09.2026 | 29,51 | 29,62 | 29,23 | 29,52 | 0,20% | 1.220,00 |
| 24.09.2026 | 29,15 | 29,88 | 29,07 | 29,46 | 0,89% | 2.341,00 |
| 23.09.2026 | 28,86 | 29,35 | 28,71 | 29,20 | 1,18% | 1.138,00 |
| 22.09.2026 | 29,13 | 29,41 | 28,74 | 28,86 | -0,96% | 843,00 |
| 21.09.2026 | 29,43 | 29,47 | 28,97 | 29,14 | -0,75% | 2.309,00 |
| 18.09.2026 | 30,05 | 30,05 | 29,20 | 29,36 | -2,30% | 1.030,00 |
| 17.09.2026 | 29,89 | 30,44 | 29,73 | 30,05 | 0,97% | 3.951,00 |
| 16.09.2026 | 29,75 | 29,90 | 29,25 | 29,76 | 0,24% | 233,00 |
| 15.09.2026 | 30,71 | 30,71 | 29,20 | 29,69 | -3,29% | 801,00 |
| 14.09.2026 | 29,27 | 30,93 | 29,25 | 30,70 | 5,57% | 1.685,00 |
| 11.09.2026 | 29,27 | 29,35 | 28,51 | 29,08 | -0,34% | 1.772,00 |
| 10.09.2026 | 29,79 | 29,86 | 29,08 | 29,18 | -0,88% | 343,00 |
| 09.09.2026 | 29,88 | 30,03 | 29,23 | 29,44 | -1,51% | 3.350,00 |
| 08.09.2026 | 30,05 | 30,50 | 29,66 | 29,89 | -0,57% | 512,00 |
| 07.09.2026 | 30,61 | 30,77 | 29,91 | 30,06 | -1,64% | 1.113,00 |
| 04.09.2026 | 31,39 | 31,42 | 30,46 | 30,56 | -2,64% | 1.282,00 |
| 03.09.2026 | 30,26 | 31,80 | 30,21 | 31,39 | 3,70% | 3.593,00 |
| 02.09.2026 | 30,95 | 30,99 | 30,13 | 30,27 | -2,13% | 6.800,00 |
| 01.09.2026 | 31,30 | 31,33 | 30,69 | 30,93 | -0,99% | 985,00 |
| 31.08.2026 | 31,55 | 31,56 | 31,12 | 31,24 | -0,67% | 919,00 |
| 28.08.2026 | 31,31 | 31,55 | 30,81 | 31,45 | 0,58% | 1.944,00 |
| 27.08.2026 | 30,49 | 31,33 | 30,05 | 31,27 | 2,86% | 1.479,00 |
| 26.08.2026 | 30,80 | 30,80 | 30,25 | 30,40 | -1,27% | 730,00 |
| 25.08.2026 | 31,20 | 31,24 | 29,83 | 30,79 | -1,28% | 2.383,00 |
| 24.08.2026 | 30,73 | 31,28 | 30,53 | 31,19 | 1,63% | 1.720,00 |
| 21.08.2026 | 30,45 | 30,86 | 29,92 | 30,69 | 0,59% | 3.750,00 |
| 20.08.2026 | 30,09 | 30,59 | 29,80 | 30,51 | 1,43% | 2.506,00 |
| 19.08.2026 | 29,98 | 30,29 | 29,21 | 30,08 | -3,19% | 4.595,00 |
| 05.05.2026 | 31,23 | 32,05 | 30,74 | 31,07 | -0,38% | 576,00 |
| 04.05.2026 | 31,16 | 31,48 | 30,85 | 31,19 | 0,19% | 3.755,00 |
| 30.04.2026 | 30,61 | 31,45 | 30,49 | 31,13 | 1,17% | 3.429,00 |
| 29.04.2026 | 30,95 | 30,99 | 30,27 | 30,77 | -0,26% | 736,00 |
| 28.04.2026 | 31,19 | 31,23 | 30,59 | 30,85 | -1,28% | 645,00 |
| 27.04.2026 | 31,27 | 31,57 | 30,88 | 31,25 | -0,51% | 887,00 |
| 24.04.2026 | 31,09 | 31,43 | 30,69 | 31,41 | 1,16% | 1.913,00 |
| 23.04.2026 | 31,10 | 31,39 | 30,57 | 31,05 | -0,51% | 1.580,00 |
| 22.04.2026 | 32,09 | 32,13 | 30,96 | 31,21 | -1,64% | 1.256,00 |
| 21.04.2026 | 31,23 | 32,18 | 31,12 | 31,73 | 1,67% | 3.677,00 |
| 20.04.2026 | 30,92 | 31,34 | 30,91 | 31,21 | -0,45% | 1.121,00 |
| 17.04.2026 | 31,01 | 31,79 | 30,95 | 31,35 | 1,23% | 4.033,00 |
| 16.04.2026 | 30,45 | 31,35 | 30,09 | 30,97 | 1,91% | 1.108,00 |
| 15.04.2026 | 29,60 | 30,51 | 29,42 | 30,39 | 2,36% | 379,00 |
| 14.04.2026 | 29,05 | 29,83 | 28,77 | 29,69 | 2,06% | 555,00 |
| 13.04.2026 | 28,44 | 29,23 | 28,02 | 29,09 | 2,18% | 1.459,00 |
| 10.04.2026 | 28,63 | 28,99 | 28,12 | 28,47 | -0,56% | 1.062,00 |
| 09.04.2026 | 28,96 | 29,27 | 28,40 | 28,63 | -1,92% | 604,00 |
| 08.04.2026 | 29,91 | 30,27 | 29,14 | 29,19 | 1,11% | 399,00 |
| 07.04.2026 | 28,89 | 29,57 | 28,78 | 28,87 | -0,03% | 2.279,00 |
| 02.04.2026 | 28,32 | 29,35 | 28,32 | 28,88 | -0,07% | 542,00 |
| 01.04.2026 | 28,75 | 28,93 | 28,08 | 28,90 | 0,59% | 380,00 |
| 31.03.2026 | 28,95 | 29,06 | 28,38 | 28,73 | 0,38% | 636,00 |
| 30.03.2026 | 27,89 | 28,75 | 27,54 | 28,62 | 2,84% | 462,00 |
| 27.03.2026 | 27,93 | 28,45 | 27,44 | 27,83 | 0,07% | 1.510,00 |
| 26.03.2026 | 27,89 | 28,29 | 27,35 | 27,81 | -0,50% | 853,00 |
| 25.03.2026 | 27,98 | 28,27 | 27,60 | 27,95 | -0,14% | 1.140,00 |
| 24.03.2026 | 28,65 | 29,18 | 27,96 | 27,99 | -2,98% | 1.294,00 |
| 23.03.2026 | 28,04 | 29,27 | 27,95 | 28,85 | 0,77% | 1.554,00 |
| 20.03.2026 | 29,29 | 29,43 | 28,54 | 28,63 | -2,39% | 2.747,00 |
| 19.03.2026 | 29,55 | 29,90 | 29,13 | 29,33 | -0,81% | 4.704,00 |
| 18.03.2026 | 30,32 | 30,33 | 29,53 | 29,57 | -1,40% | 209,00 |
| 17.03.2026 | 29,79 | 30,62 | 29,51 | 29,99 | -0,07% | 916,00 |
| 16.03.2026 | 30,17 | 30,23 | 29,44 | 30,01 | 0,00% | 3.209,00 |
| 13.03.2026 | 29,67 | 30,04 | 29,24 | 30,01 | 1,15% | 660,00 |
| 12.03.2026 | 29,87 | 30,65 | 29,65 | 29,67 | -1,33% | 1.164,00 |
| 11.03.2026 | 30,49 | 30,68 | 29,94 | 30,07 | -1,25% | 457,00 |
| 10.03.2026 | 30,85 | 31,16 | 29,91 | 30,45 | -1,74% | 3.179,00 |
| 09.03.2026 | 30,24 | 31,07 | 30,09 | 30,99 | 0,98% | 2.418,00 |
| 06.03.2026 | 30,43 | 30,92 | 30,15 | 30,69 | 1,35% | 940,00 |
| 05.03.2026 | 28,91 | 30,41 | 28,91 | 30,28 | 3,17% | 2.255,00 |
| 04.03.2026 | 29,68 | 30,43 | 29,33 | 29,35 | -1,87% | 4.001,00 |
| 03.03.2026 | 29,45 | 30,19 | 29,20 | 29,91 | 0,77% | 596,00 |
| 02.03.2026 | 29,33 | 29,73 | 28,91 | 29,68 | 0,17% | 4.706,00 |
| 27.02.2026 | 29,26 | 29,71 | 28,56 | 29,63 | 1,37% | 2.168,00 |
| 26.02.2026 | 27,88 | 29,31 | 27,45 | 29,23 | 4,73% | 641,00 |
| 25.02.2026 | 26,33 | 28,01 | 26,30 | 27,91 | 6,12% | 2.285,00 |
| 24.02.2026 | 25,81 | 26,76 | 25,39 | 26,30 | 1,90% | 7.306,00 |
| 23.02.2026 | 26,68 | 26,93 | 25,59 | 25,81 | -4,41% | 3.514,00 |
| 20.02.2026 | 26,36 | 27,04 | 26,20 | 27,00 | 2,47% | 1.571,00 |
| 19.02.2026 | 25,89 | 27,07 | 25,78 | 26,35 | 1,42% | 1.718,00 |
| 18.02.2026 | 25,79 | 26,01 | 24,96 | 25,98 | 1,09% | 3.693,00 |
| 17.02.2026 | 25,43 | 26,22 | 25,36 | 25,70 | 0,74% | 817,00 |
| 16.02.2026 | 26,60 | 26,94 | 25,14 | 25,51 | -2,74% | 980,00 |