£23,610
-10,50%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 23,11 | 23,49 | 22,89 | 23,26 | -11,81% | - |
| 19.02.2026 | 25,98 | 27,06 | 25,98 | 26,38 | 2,41% | 2.472.699,00 |
| 18.02.2026 | 25,40 | 25,82 | 24,96 | 25,76 | 0,47% | 2.608.695,00 |
| 17.02.2026 | 25,28 | 26,22 | 25,28 | 25,64 | 1,67% | 3.594.671,00 |
| 16.02.2026 | 26,58 | 26,94 | 25,12 | 25,22 | -3,45% | 2.970.340,00 |
| 13.02.2026 | 24,34 | 26,12 | 24,20 | 26,12 | 10,40% | 5.634.046,00 |
| 12.02.2026 | 24,26 | 24,56 | 23,08 | 23,66 | 1,20% | 4.912.664,00 |
| 11.02.2026 | 24,74 | 24,86 | 23,22 | 23,38 | -6,18% | 4.923.645,00 |
| 10.02.2026 | 24,66 | 25,12 | 24,04 | 24,92 | 0,81% | 3.944.830,00 |
| 09.02.2026 | 24,78 | 25,20 | 24,58 | 24,72 | -1,67% | 2.949.959,00 |
| 06.02.2026 | 25,32 | 25,54 | 24,66 | 25,14 | -3,01% | 5.034.796,00 |
| 05.02.2026 | 25,82 | 26,70 | 25,62 | 25,92 | 1,57% | 3.748.835,00 |
| 04.02.2026 | 25,44 | 26,24 | 24,72 | 25,52 | -1,39% | 5.181.644,00 |
| 03.02.2026 | 30,24 | 30,24 | 24,96 | 25,88 | -14,42% | 7.357.110,00 |
| 02.02.2026 | 30,26 | 30,58 | 30,14 | 30,24 | 0,53% | 1.919.108,00 |
| 30.01.2026 | 30,14 | 30,44 | 30,00 | 30,08 | -0,46% | 1.531.423,00 |
| 29.01.2026 | 30,96 | 31,20 | 30,12 | 30,22 | -3,39% | 2.868.048,00 |
| 28.01.2026 | 31,68 | 31,70 | 30,96 | 31,28 | -1,08% | 2.021.752,00 |
| 27.01.2026 | 33,22 | 33,36 | 31,62 | 31,62 | -4,64% | 1.546.906,00 |
| 26.01.2026 | 33,64 | 33,82 | 32,96 | 33,16 | -1,89% | 1.408.033,00 |
| 23.01.2026 | 33,66 | 33,96 | 33,48 | 33,80 | 0,24% | 1.148.303,00 |
| 22.01.2026 | 34,38 | 34,42 | 33,38 | 33,72 | -1,17% | 1.364.330,00 |
| 21.01.2026 | 34,42 | 34,42 | 33,60 | 34,12 | -1,44% | 1.548.687,00 |
| 20.01.2026 | 34,56 | 34,78 | 34,14 | 34,62 | -0,57% | 1.010.792,00 |
| 19.01.2026 | 35,50 | 35,50 | 34,82 | 34,82 | -2,52% | 400.806,00 |
| 16.01.2026 | 36,02 | 36,08 | 35,44 | 35,72 | -0,94% | 890.846,00 |
| 15.01.2026 | 35,82 | 36,18 | 35,64 | 36,06 | 0,84% | 714.657,00 |
| 14.01.2026 | 36,14 | 36,34 | 35,74 | 35,76 | -0,83% | 727.478,00 |
| 13.01.2026 | 36,42 | 36,78 | 36,04 | 36,06 | -1,15% | 858.492,00 |
| 12.01.2026 | 36,42 | 37,10 | 36,32 | 36,48 | -0,60% | 1.142.155,00 |
| 09.01.2026 | 36,32 | 36,72 | 36,26 | 36,70 | 0,88% | 713.108,00 |
| 08.01.2026 | 36,16 | 36,46 | 35,58 | 36,38 | 0,11% | 1.166.350,00 |
| 07.01.2026 | 35,80 | 36,82 | 35,68 | 36,34 | 2,42% | 1.599.307,00 |
| 06.01.2026 | 35,74 | 35,74 | 35,08 | 35,48 | -0,73% | 1.267.706,00 |
| 05.01.2026 | 34,38 | 35,74 | 34,32 | 35,74 | 4,20% | 1.051.007,00 |
| 02.01.2026 | 34,66 | 35,14 | 34,16 | 34,30 | -1,10% | 527.290,00 |
| 31.12.2025 | 34,92 | 35,16 | 34,52 | 34,68 | -1,03% | 311.850,00 |
| 30.12.2025 | 34,98 | 35,08 | 34,72 | 35,04 | 0,06% | 289.349,00 |
| 29.12.2025 | 34,74 | 35,22 | 34,58 | 35,02 | 0,86% | 553.254,00 |
| 24.12.2025 | 34,78 | 34,84 | 34,66 | 34,72 | -0,17% | 117.453,00 |
| 23.12.2025 | 34,92 | 35,08 | 34,72 | 34,78 | -0,46% | 327.211,00 |
| 22.12.2025 | 34,94 | 35,06 | 34,74 | 34,94 | 0,40% | 549.788,00 |
| 19.12.2025 | 34,68 | 35,00 | 34,50 | 34,80 | -0,46% | 1.911.607,00 |
| 18.12.2025 | 34,78 | 35,04 | 34,56 | 34,96 | 0,58% | 1.020.367,00 |
| 17.12.2025 | 35,00 | 35,00 | 34,40 | 34,76 | 0,29% | 684.317,00 |
| 16.12.2025 | 35,02 | 35,04 | 34,38 | 34,66 | -1,14% | 674.272,00 |
| 15.12.2025 | 34,54 | 35,32 | 34,48 | 35,06 | 2,34% | 1.112.209,00 |
| 12.12.2025 | 34,28 | 34,46 | 34,14 | 34,26 | -0,06% | 639.990,00 |
| 11.12.2025 | 34,40 | 34,40 | 33,98 | 34,28 | -0,23% | 658.015,00 |
| 10.12.2025 | 33,96 | 34,50 | 33,96 | 34,36 | 0,82% | 703.430,00 |
| 09.12.2025 | 34,34 | 34,66 | 34,04 | 34,08 | 0,00% | 927.788,00 |
| 08.12.2025 | 34,56 | 34,60 | 34,04 | 34,08 | -1,96% | 452.221,00 |
| 05.12.2025 | 34,92 | 35,12 | 34,70 | 34,76 | -0,11% | 837.403,00 |
| 04.12.2025 | 34,52 | 34,90 | 34,36 | 34,80 | 0,87% | 905.658,00 |
| 03.12.2025 | 33,98 | 34,54 | 33,98 | 34,50 | 0,88% | 664.186,00 |
| 02.12.2025 | 34,20 | 34,44 | 34,06 | 34,20 | 0,06% | 858.428,00 |
| 01.12.2025 | 34,38 | 34,60 | 33,88 | 34,18 | -1,21% | 850.287,00 |
| 28.11.2025 | 34,64 | 34,74 | 34,38 | 34,60 | -0,12% | 570.740,00 |
| 27.11.2025 | 34,58 | 34,76 | 34,52 | 34,64 | 0,29% | 864.323,00 |
| 26.11.2025 | 35,02 | 35,06 | 34,48 | 34,54 | -1,09% | 1.019.133,00 |
| 25.11.2025 | 34,74 | 34,92 | 34,54 | 34,92 | -0,06% | 762.073,00 |
| 24.11.2025 | 35,44 | 35,50 | 34,82 | 34,94 | -0,96% | 832.931,00 |
| 21.11.2025 | 34,32 | 35,36 | 34,32 | 35,28 | 2,68% | 1.616.859,00 |
| 20.11.2025 | 34,54 | 34,64 | 34,28 | 34,36 | 0,47% | 1.198.651,00 |
| 19.11.2025 | 34,66 | 34,90 | 34,20 | 34,20 | -1,61% | 1.281.978,00 |
| 18.11.2025 | 34,56 | 34,78 | 34,40 | 34,76 | -0,86% | 996.691,00 |
| 17.11.2025 | 35,60 | 35,60 | 35,06 | 35,06 | -0,96% | 1.145.737,00 |
| 14.11.2025 | 35,36 | 35,50 | 35,08 | 35,40 | -0,78% | 1.137.735,00 |
| 13.11.2025 | 35,58 | 36,02 | 35,52 | 35,68 | 0,22% | 1.358.924,00 |
| 12.11.2025 | 36,54 | 36,62 | 35,60 | 35,60 | -2,84% | 1.063.461,00 |
| 11.11.2025 | 36,60 | 36,80 | 36,44 | 36,64 | 1,22% | 449.792,00 |
| 10.11.2025 | 36,62 | 36,72 | 35,94 | 36,20 | -0,49% | 1.099.410,00 |
| 07.11.2025 | 37,80 | 37,80 | 36,08 | 36,38 | -3,30% | 1.599.480,00 |
| 06.11.2025 | 38,56 | 38,66 | 37,16 | 37,62 | -3,29% | 1.053.723,00 |
| 05.11.2025 | 38,42 | 39,00 | 38,42 | 38,90 | 1,25% | 634.254,00 |
| 04.11.2025 | 38,08 | 38,84 | 37,90 | 38,42 | 0,31% | 713.772,00 |
| 03.11.2025 | 38,36 | 38,60 | 38,16 | 38,30 | 0,21% | 524.102,00 |
| 31.10.2025 | 38,38 | 38,50 | 38,06 | 38,22 | -0,68% | 1.169.887,00 |
| 30.10.2025 | 38,40 | 38,64 | 37,88 | 38,48 | -0,47% | 1.032.252,00 |
| 29.10.2025 | 39,66 | 39,76 | 38,66 | 38,66 | -3,11% | 664.857,00 |
| 28.10.2025 | 40,08 | 40,36 | 39,88 | 39,90 | -0,84% | 598.923,00 |
| 27.10.2025 | 40,22 | 40,62 | 40,06 | 40,24 | 0,05% | 700.959,00 |
| 24.10.2025 | 39,96 | 40,60 | 39,90 | 40,22 | 1,51% | 1.319.497,00 |
| 23.10.2025 | 40,38 | 40,64 | 39,26 | 39,62 | -2,03% | 1.215.235,00 |
| 22.10.2025 | 40,00 | 40,68 | 39,52 | 40,44 | 1,10% | 859.914,00 |
| 21.10.2025 | 39,74 | 40,08 | 39,56 | 40,00 | 2,15% | 636.256,00 |
| 20.10.2025 | 38,66 | 39,20 | 38,50 | 39,16 | 1,45% | 612.272,00 |
| 17.10.2025 | 38,52 | 38,72 | 38,12 | 38,60 | -0,10% | 1.255.837,00 |
| 16.10.2025 | 38,76 | 38,98 | 38,52 | 38,64 | -0,62% | 721.466,00 |
| 15.10.2025 | 38,98 | 39,06 | 38,52 | 38,88 | -0,92% | 870.716,00 |
| 14.10.2025 | 38,96 | 39,70 | 38,96 | 39,24 | 0,20% | 714.299,00 |
| 13.10.2025 | 38,98 | 39,22 | 38,74 | 39,16 | 0,93% | 630.645,00 |
| 10.10.2025 | 39,40 | 39,48 | 38,70 | 38,80 | -0,31% | 1.026.734,00 |
| 09.10.2025 | 39,66 | 39,70 | 38,92 | 38,92 | -1,52% | 815.385,00 |
| 08.10.2025 | 39,08 | 39,78 | 39,06 | 39,52 | 1,13% | 776.782,00 |
| 07.10.2025 | 39,70 | 39,86 | 38,70 | 39,08 | -2,06% | 790.211,00 |
| 06.10.2025 | 39,58 | 40,18 | 39,52 | 39,90 | 0,50% | 674.441,00 |
| 03.10.2025 | 39,96 | 40,02 | 39,32 | 39,70 | -0,10% | 609.561,00 |
| 02.10.2025 | 40,00 | 40,18 | 39,44 | 39,74 | -1,24% | 640.630,00 |
| 01.10.2025 | 40,62 | 40,74 | 40,16 | 40,24 | -1,32% | 567.146,00 |