£30,342
-12,15%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 30,24 | 30,45 | 30,24 | 30,35 | -12,14% | - |
| 26.11.2025 | 35,02 | 35,06 | 34,48 | 34,54 | -1,09% | 464.034,00 |
| 25.11.2025 | 34,74 | 34,92 | 34,54 | 34,92 | -0,06% | 690.371,00 |
| 24.11.2025 | 35,44 | 35,50 | 34,82 | 34,94 | 12,96% | 724.113,00 |
| 21.11.2025 | 30,44 | 31,17 | 30,25 | 30,93 | -9,98% | 1.047.256,00 |
| 20.11.2025 | 34,54 | 34,64 | 34,28 | 34,36 | 0,47% | 533.826,00 |
| 19.11.2025 | 34,66 | 34,90 | 34,20 | 34,20 | -1,61% | 639.760,00 |
| 18.11.2025 | 34,56 | 34,78 | 34,40 | 34,76 | -0,86% | 746.997,00 |
| 17.11.2025 | 35,60 | 35,60 | 35,06 | 35,06 | 12,52% | 439.011,00 |
| 14.11.2025 | 31,25 | 31,37 | 30,95 | 31,16 | -12,67% | 385.548,00 |
| 13.11.2025 | 35,58 | 36,02 | 35,52 | 35,68 | 0,22% | 716.686,00 |
| 12.11.2025 | 36,54 | 36,62 | 35,60 | 35,60 | -2,84% | 633.294,00 |
| 11.11.2025 | 36,60 | 36,80 | 36,44 | 36,64 | 1,22% | 659.700,00 |
| 10.11.2025 | 36,62 | 36,72 | 35,94 | 36,20 | 13,05% | 451.872,00 |
| 07.11.2025 | 33,18 | 33,20 | 31,78 | 32,02 | -14,89% | 840.084,00 |
| 06.11.2025 | 38,56 | 38,66 | 37,16 | 37,62 | -3,29% | 570.004,00 |
| 05.11.2025 | 38,42 | 39,00 | 38,42 | 38,90 | 1,25% | 456.407,00 |
| 04.11.2025 | 38,08 | 38,84 | 37,90 | 38,42 | 0,31% | 634.326,00 |
| 03.11.2025 | 38,36 | 38,60 | 38,16 | 38,30 | 13,89% | 347.737,00 |
| 31.10.2025 | 33,65 | 33,82 | 33,42 | 33,63 | -12,60% | 359.678,00 |
| 30.10.2025 | 38,40 | 38,64 | 37,88 | 38,48 | -0,47% | 645.195,00 |
| 29.10.2025 | 39,66 | 39,76 | 38,66 | 38,66 | -3,11% | 432.389,00 |
| 28.10.2025 | 40,08 | 40,36 | 39,88 | 39,90 | -0,84% | 600.816,00 |
| 27.10.2025 | 40,22 | 40,62 | 40,06 | 40,24 | 14,97% | 342.602,00 |
| 24.10.2025 | 34,78 | 35,34 | 34,73 | 35,00 | -11,66% | 757.148,00 |
| 23.10.2025 | 40,38 | 40,64 | 39,26 | 39,62 | -2,03% | 804.161,00 |
| 22.10.2025 | 40,00 | 40,68 | 39,52 | 40,44 | 1,10% | 608.534,00 |
| 21.10.2025 | 39,74 | 40,08 | 39,56 | 40,00 | 17,47% | 327.319,00 |
| 20.10.2025 | 33,57 | 34,06 | 33,42 | 34,05 | 1,22% | 322.218,00 |
| 17.10.2025 | 33,55 | 33,69 | 33,19 | 33,64 | -12,94% | 499.890,00 |
| 16.10.2025 | 38,76 | 38,98 | 38,52 | 38,64 | -0,62% | 553.574,00 |
| 15.10.2025 | 38,98 | 39,06 | 38,52 | 38,88 | -0,92% | 768.073,00 |
| 14.10.2025 | 38,96 | 39,70 | 38,96 | 39,24 | 0,20% | 506.972,00 |
| 13.10.2025 | 38,98 | 39,22 | 38,74 | 39,16 | 15,96% | 540.205,00 |
| 10.10.2025 | 34,21 | 34,24 | 33,66 | 33,77 | -13,23% | 428.711,00 |
| 09.10.2025 | 39,66 | 39,70 | 38,92 | 38,92 | -1,52% | 438.619,00 |
| 08.10.2025 | 39,08 | 39,78 | 39,06 | 39,52 | 1,13% | 545.010,00 |
| 07.10.2025 | 39,70 | 39,86 | 38,70 | 39,08 | -2,06% | 699.781,00 |
| 06.10.2025 | 39,58 | 40,18 | 39,52 | 39,90 | 15,52% | 271.815,00 |
| 03.10.2025 | 34,90 | 34,91 | 34,29 | 34,54 | -13,09% | 431.861,00 |
| 02.10.2025 | 40,00 | 40,18 | 39,44 | 39,74 | -1,24% | 594.830,00 |
| 01.10.2025 | 40,62 | 40,74 | 40,16 | 40,24 | -1,32% | 565.668,00 |
| 30.09.2025 | 40,26 | 40,88 | 40,20 | 40,78 | 1,34% | 623.301,00 |
| 29.09.2025 | 40,00 | 40,40 | 39,90 | 40,24 | 15,40% | 509.249,00 |
| 26.09.2025 | 34,76 | 35,15 | 34,66 | 34,87 | -11,86% | 616.920,00 |
| 25.09.2025 | 39,74 | 39,74 | 39,28 | 39,56 | 0,00% | 406.989,00 |
| 24.09.2025 | 39,26 | 39,68 | 39,04 | 39,56 | 0,36% | 499.403,00 |
| 23.09.2025 | 39,96 | 40,10 | 39,42 | 39,42 | -0,81% | 386.924,00 |
| 22.09.2025 | 39,96 | 40,06 | 39,62 | 39,74 | 13,92% | 389.130,00 |
| 19.09.2025 | 34,95 | 35,25 | 34,70 | 34,89 | -14,29% | 893.075,00 |
| 18.09.2025 | 40,60 | 41,20 | 40,14 | 40,70 | 2,26% | 988.668,00 |
| 17.09.2025 | 39,62 | 39,94 | 39,56 | 39,80 | 0,91% | 820.728,00 |
| 16.09.2025 | 39,88 | 40,06 | 39,44 | 39,44 | -1,05% | 527.635,00 |
| 15.09.2025 | 39,88 | 40,12 | 39,76 | 39,86 | 15,69% | 763.147,00 |
| 12.09.2025 | 34,08 | 34,69 | 33,97 | 34,46 | -12,19% | 519.455,00 |
| 11.09.2025 | 38,68 | 39,24 | 38,56 | 39,24 | 1,55% | 1.085.359,00 |
| 10.09.2025 | 40,32 | 40,44 | 38,48 | 38,64 | -3,83% | 992.741,00 |
| 09.09.2025 | 40,18 | 40,46 | 40,18 | 40,18 | -0,15% | 629.116,00 |
| 08.09.2025 | 40,18 | 40,34 | 40,06 | 40,24 | 15,63% | 483.530,00 |
| 05.09.2025 | 34,84 | 35,03 | 34,77 | 34,80 | -13,60% | 295.968,00 |
| 04.09.2025 | 39,36 | 40,36 | 39,30 | 40,28 | 2,49% | 934.530,00 |
| 03.09.2025 | 39,02 | 39,30 | 38,72 | 39,30 | 0,98% | 627.964,00 |
| 02.09.2025 | 39,58 | 39,62 | 38,92 | 38,92 | -1,82% | 967.770,00 |
| 01.09.2025 | 39,94 | 39,96 | 39,52 | 39,64 | -0,30% | 717.799,00 |
| 29.08.2025 | 40,20 | 40,38 | 39,64 | 39,76 | -1,88% | 1.511.704,00 |
| 28.08.2025 | 41,36 | 41,36 | 40,50 | 40,52 | -1,89% | 834.643,00 |
| 27.08.2025 | 41,10 | 41,34 | 40,94 | 41,30 | 1,03% | 673.204,00 |
| 26.08.2025 | 40,22 | 41,24 | 40,04 | 40,88 | -0,54% | 995.100,00 |
| 25.08.2025 | 41,36 | 41,42 | 40,94 | 41,10 | -0,68% | 282.304,00 |
| 22.08.2025 | 41,44 | 41,60 | 41,18 | 41,38 | -0,58% | 422.654,00 |
| 21.08.2025 | 41,66 | 41,76 | 41,18 | 41,62 | -0,62% | 694.830,00 |
| 20.08.2025 | 41,02 | 41,96 | 40,98 | 41,88 | 2,40% | 821.787,00 |
| 19.08.2025 | 40,84 | 41,06 | 40,66 | 40,90 | -0,34% | 556.228,00 |
| 18.08.2025 | 41,20 | 41,24 | 40,70 | 41,04 | 0,44% | 535.363,00 |
| 15.08.2025 | 40,94 | 41,06 | 40,56 | 40,86 | -0,63% | 1.250.548,00 |
| 14.08.2025 | 40,94 | 41,12 | 40,56 | 41,12 | 1,33% | 1.508.035,00 |
| 13.08.2025 | 41,06 | 41,16 | 40,54 | 40,58 | -0,83% | 1.047.638,00 |
| 12.08.2025 | 41,52 | 41,72 | 40,70 | 40,92 | -1,25% | 1.103.410,00 |
| 11.08.2025 | 41,40 | 41,84 | 41,32 | 41,44 | 0,29% | 646.053,00 |
| 08.08.2025 | 42,12 | 42,22 | 41,04 | 41,32 | -2,32% | 895.594,00 |
| 07.08.2025 | 41,70 | 42,34 | 41,66 | 42,30 | 0,86% | 1.112.225,00 |
| 06.08.2025 | 43,76 | 43,92 | 41,58 | 41,94 | -4,51% | 1.435.199,00 |
| 05.08.2025 | 45,04 | 45,06 | 43,90 | 43,92 | -2,31% | 527.247,00 |
| 04.08.2025 | 44,80 | 44,96 | 44,44 | 44,96 | 0,63% | 379.889,00 |
| 01.08.2025 | 45,36 | 45,52 | 44,62 | 44,68 | -1,93% | 703.305,00 |
| 31.07.2025 | 45,40 | 46,02 | 45,38 | 45,56 | 0,80% | 718.905,00 |
| 30.07.2025 | 45,20 | 45,38 | 45,00 | 45,20 | 0,00% | 396.335,00 |
| 29.07.2025 | 44,96 | 45,22 | 44,84 | 45,20 | 0,58% | 449.223,00 |
| 28.07.2025 | 45,20 | 45,30 | 44,80 | 44,94 | -0,58% | 422.151,00 |
| 25.07.2025 | 45,92 | 46,00 | 45,18 | 45,20 | -1,27% | 500.212,00 |
| 24.07.2025 | 45,12 | 45,78 | 44,30 | 45,78 | 1,51% | 1.401.654,00 |
| 23.07.2025 | 45,12 | 45,32 | 44,94 | 45,10 | 0,85% | 659.188,00 |
| 22.07.2025 | 44,88 | 45,16 | 44,68 | 44,72 | -1,11% | 599.191,00 |
| 21.07.2025 | 45,56 | 45,68 | 45,08 | 45,22 | -1,01% | 575.117,00 |
| 18.07.2025 | 46,16 | 46,34 | 45,68 | 45,68 | -1,04% | 677.244,00 |
| 17.07.2025 | 46,38 | 46,44 | 45,96 | 46,16 | 0,48% | 598.910,00 |
| 16.07.2025 | 45,94 | 46,32 | 45,82 | 45,94 | 0,04% | 520.061,00 |
| 15.07.2025 | 46,10 | 46,28 | 45,90 | 45,92 | -0,61% | 352.030,00 |
| 14.07.2025 | 45,78 | 46,22 | 45,54 | 46,20 | 0,57% | 331.939,00 |
| 11.07.2025 | 46,30 | 46,66 | 45,94 | 45,94 | -0,86% | 504.065,00 |