28,590€
-0,07%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 24,32 | 26,37 | 23,99 | 26,23 | 7,10% | 4.462,00 |
| 12.02.2026 | 23,69 | 25,80 | 23,08 | 24,49 | 3,12% | 3.851,00 |
| 11.02.2026 | 24,67 | 24,82 | 23,22 | 23,75 | -3,61% | 1.686,00 |
| 10.02.2026 | 24,77 | 25,11 | 24,04 | 24,64 | -1,52% | 1.510,00 |
| 09.02.2026 | 25,00 | 25,18 | 24,60 | 25,02 | 0,04% | 2.406,00 |
| 06.02.2026 | 25,68 | 25,70 | 24,66 | 25,01 | -2,72% | 1.171,00 |
| 05.02.2026 | 25,50 | 26,71 | 25,41 | 25,71 | 0,78% | 2.078,00 |
| 04.02.2026 | 26,21 | 26,25 | 24,71 | 25,51 | -2,52% | 3.479,00 |
| 03.02.2026 | 30,31 | 30,41 | 24,93 | 26,17 | -13,46% | 3.956,00 |
| 02.02.2026 | 29,94 | 30,59 | 29,94 | 30,24 | 0,00% | 754,00 |
| 30.01.2026 | 30,16 | 30,47 | 29,95 | 30,24 | 0,23% | 3.762,00 |
| 29.01.2026 | 31,43 | 31,49 | 30,01 | 30,17 | -3,98% | 1.036,00 |
| 28.01.2026 | 31,91 | 31,95 | 30,96 | 31,42 | -2,30% | 1.614,00 |
| 27.01.2026 | 33,20 | 33,35 | 31,61 | 32,16 | -2,93% | 2.436,00 |
| 26.01.2026 | 33,84 | 33,87 | 32,70 | 33,13 | -2,21% | 1.725,00 |
| 23.01.2026 | 33,93 | 33,99 | 33,45 | 33,88 | -0,21% | 633,00 |
| 22.01.2026 | 34,52 | 34,62 | 33,37 | 33,95 | -1,57% | 1.302,00 |
| 21.01.2026 | 34,57 | 34,69 | 33,56 | 34,49 | 0,06% | 1.579,00 |
| 20.01.2026 | 34,75 | 34,81 | 34,15 | 34,47 | -1,26% | 824,00 |
| 19.01.2026 | 35,61 | 35,61 | 34,86 | 34,91 | -2,78% | 1.879,00 |
| 16.01.2026 | 36,04 | 36,12 | 35,43 | 35,91 | -0,39% | 433,00 |
| 15.01.2026 | 36,05 | 36,22 | 35,64 | 36,05 | 0,06% | 1.118,00 |
| 14.01.2026 | 36,15 | 36,38 | 35,72 | 36,03 | -0,33% | 490,00 |
| 13.01.2026 | 36,65 | 36,80 | 35,77 | 36,15 | -1,42% | 2.515,00 |
| 12.01.2026 | 36,87 | 37,10 | 36,49 | 36,67 | -0,60% | 974,00 |
| 09.01.2026 | 36,43 | 36,92 | 36,32 | 36,89 | 1,15% | 1.104,00 |
| 08.01.2026 | 36,23 | 36,62 | 35,55 | 36,47 | 0,44% | 446,00 |
| 07.01.2026 | 35,75 | 36,82 | 35,73 | 36,31 | 1,62% | 1.618,00 |
| 06.01.2026 | 36,07 | 36,07 | 35,07 | 35,73 | -0,61% | 438,00 |
| 05.01.2026 | 34,47 | 36,05 | 34,42 | 35,95 | 4,66% | 2.332,00 |
| 02.01.2026 | 34,62 | 35,17 | 34,14 | 34,35 | -1,60% | 1.443,00 |
| 30.12.2025 | 35,22 | 35,22 | 34,74 | 34,91 | -0,85% | 203,00 |
| 29.12.2025 | 34,93 | 35,23 | 34,58 | 35,21 | 0,63% | 1.066,00 |
| 23.12.2025 | 34,99 | 35,08 | 34,71 | 34,99 | -0,06% | 661,00 |
| 22.12.2025 | 34,88 | 35,09 | 34,73 | 35,01 | 0,37% | 825,00 |
| 19.12.2025 | 34,79 | 35,01 | 34,58 | 34,88 | 0,20% | 429,00 |
| 18.12.2025 | 34,69 | 35,09 | 34,55 | 34,81 | 0,52% | 362,00 |
| 17.12.2025 | 34,82 | 34,94 | 34,40 | 34,63 | -0,57% | 696,00 |
| 16.12.2025 | 34,87 | 35,06 | 34,38 | 34,83 | -0,51% | 405,00 |
| 15.12.2025 | 34,47 | 35,33 | 34,41 | 35,01 | 1,68% | 502,00 |
| 12.12.2025 | 34,34 | 34,52 | 34,13 | 34,43 | 0,29% | 884,00 |
| 11.12.2025 | 34,13 | 34,45 | 33,98 | 34,33 | -0,06% | 4.429,00 |
| 10.12.2025 | 34,07 | 34,54 | 34,05 | 34,35 | 0,70% | 480,00 |
| 09.12.2025 | 34,11 | 34,70 | 34,03 | 34,11 | 0,29% | 1.019,00 |
| 08.12.2025 | 34,69 | 34,73 | 33,91 | 34,01 | -2,07% | 1.773,00 |
| 05.12.2025 | 34,99 | 35,15 | 34,65 | 34,73 | -0,71% | 779,00 |