£39,278
-1,11%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 39,89 | 40,07 | 39,37 | 39,51 | -13,70% | 579.398,00 |
| 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 |
| 10.07.2025 | 45,90 | 46,40 | 45,90 | 46,34 | 1,36% | 619.450,00 |
| 09.07.2025 | 45,78 | 45,98 | 45,58 | 45,72 | -0,04% | 684.490,00 |
| 08.07.2025 | 45,70 | 45,86 | 45,50 | 45,74 | -0,09% | 386.325,00 |
| 07.07.2025 | 45,18 | 45,78 | 45,18 | 45,78 | 1,42% | 410.348,00 |
| 04.07.2025 | 45,22 | 45,42 | 45,00 | 45,14 | -0,31% | 281.312,00 |
| 03.07.2025 | 44,72 | 45,28 | 44,66 | 45,28 | 1,57% | 352.852,00 |
| 02.07.2025 | 45,98 | 46,00 | 44,24 | 44,58 | -2,45% | 748.997,00 |
| 01.07.2025 | 46,22 | 46,30 | 45,50 | 45,70 | -0,48% | 596.052,00 |
| 30.06.2025 | 45,98 | 46,70 | 45,92 | 45,92 | -0,43% | 543.277,00 |
| 27.06.2025 | 45,46 | 46,12 | 45,26 | 46,12 | 1,50% | 383.931,00 |
| 26.06.2025 | 45,52 | 45,86 | 45,32 | 45,44 | -0,70% | 499.765,00 |
| 25.06.2025 | 46,04 | 46,28 | 45,74 | 45,76 | -0,09% | 337.816,00 |
| 24.06.2025 | 46,46 | 46,50 | 45,76 | 45,80 | -0,13% | 502.858,00 |
| 23.06.2025 | 45,18 | 45,92 | 45,16 | 45,86 | 0,53% | 356.837,00 |
| 20.06.2025 | 45,86 | 46,04 | 45,54 | 45,62 | -0,31% | 482.624,00 |
| 19.06.2025 | 45,38 | 45,94 | 45,30 | 45,76 | 0,44% | 489.856,00 |
| 18.06.2025 | 45,70 | 45,96 | 45,46 | 45,56 | -0,48% | 338.442,00 |
| 17.06.2025 | 46,04 | 46,04 | 45,66 | 45,78 | -1,17% | 423.021,00 |
| 16.06.2025 | 45,76 | 46,38 | 45,56 | 46,32 | 1,18% | 490.206,00 |
| 13.06.2025 | 45,42 | 45,98 | 45,34 | 45,78 | -0,48% | 621.787,00 |
| 12.06.2025 | 45,98 | 46,38 | 45,90 | 46,00 | -0,48% | 443.270,00 |
| 11.06.2025 | 46,26 | 46,40 | 46,00 | 46,22 | -0,09% | 469.295,00 |
| 10.06.2025 | 46,52 | 46,72 | 46,26 | 46,26 | -0,77% | 431.329,00 |
| 09.06.2025 | 47,20 | 47,26 | 46,48 | 46,62 | -1,19% | 339.603,00 |
| 06.06.2025 | 46,96 | 47,26 | 46,72 | 47,18 | -0,13% | 377.543,00 |
| 05.06.2025 | 47,64 | 47,68 | 47,08 | 47,24 | -0,63% | 619.624,00 |
| 04.06.2025 | 47,50 | 47,74 | 47,14 | 47,54 | 0,38% | 434.962,00 |
| 03.06.2025 | 47,76 | 47,76 | 47,24 | 47,36 | -0,34% | 539.348,00 |
| 02.06.2025 | 47,12 | 47,60 | 47,12 | 47,52 | 0,08% | 381.078,00 |
| 30.05.2025 | 47,66 | 47,88 | 47,48 | 47,48 | 0,13% | 1.096.874,00 |
| 29.05.2025 | 48,76 | 48,78 | 47,00 | 47,42 | -2,31% | 738.172,00 |
| 28.05.2025 | 49,04 | 49,36 | 48,52 | 48,54 | -1,10% | 492.917,00 |
| 27.05.2025 | 49,30 | 49,88 | 49,08 | 49,08 | 0,49% | 515.656,00 |
| 26.05.2025 | 48,82 | 49,18 | 48,82 | 48,84 | -0,25% | 163.651,00 |
| 23.05.2025 | 48,84 | 49,04 | 48,50 | 48,96 | 0,41% | 763.046,00 |
| 22.05.2025 | 48,84 | 48,84 | 48,08 | 48,76 | -0,41% | 541.644,00 |
| 21.05.2025 | 48,42 | 49,00 | 48,42 | 48,96 | 0,58% | 338.389,00 |
| 20.05.2025 | 48,74 | 48,98 | 48,66 | 48,68 | -0,08% | 464.681,00 |
| 19.05.2025 | 48,62 | 48,72 | 48,04 | 48,72 | -0,08% | 447.558,00 |
| 16.05.2025 | 48,48 | 48,76 | 48,32 | 48,76 | 1,04% | 809.680,00 |
| 15.05.2025 | 47,30 | 48,28 | 47,24 | 48,26 | 1,73% | 533.042,00 |
| 14.05.2025 | 46,84 | 47,88 | 46,78 | 47,44 | 1,07% | 487.329,00 |
| 13.05.2025 | 46,38 | 46,96 | 46,26 | 46,94 | 0,95% | 469.541,00 |
| 12.05.2025 | 47,78 | 48,10 | 46,10 | 46,50 | -2,31% | 837.686,00 |
| 09.05.2025 | 48,08 | 48,08 | 47,22 | 47,60 | 0,21% | 606.878,00 |
| 08.05.2025 | 48,10 | 48,12 | 47,48 | 47,50 | -1,25% | 606.290,00 |
| 07.05.2025 | 48,56 | 48,58 | 47,92 | 48,10 | -0,66% | 605.415,00 |
| 06.05.2025 | 48,90 | 48,90 | 48,26 | 48,42 | -0,29% | 596.398,00 |
| 05.05.2025 | 48,20 | 48,66 | 48,00 | 48,56 | 0,58% | 337.344,00 |
| 02.05.2025 | 48,38 | 48,54 | 47,88 | 48,28 | 1,05% | 1.009.956,00 |
| 30.04.2025 | 47,30 | 47,78 | 47,14 | 47,78 | 1,40% | 1.066.316,00 |
| 29.04.2025 | 46,90 | 47,12 | 46,44 | 47,12 | 1,07% | 899.042,00 |
| 28.04.2025 | 46,94 | 47,00 | 46,36 | 46,62 | -0,51% | 858.186,00 |
| 25.04.2025 | 46,66 | 47,20 | 46,32 | 46,86 | 0,77% | 1.269.397,00 |
| 24.04.2025 | 46,42 | 46,52 | 46,14 | 46,50 | 0,96% | 689.607,00 |
| 23.04.2025 | 46,64 | 46,72 | 45,88 | 46,06 | 0,52% | 1.293.574,00 |
| 22.04.2025 | 45,94 | 46,06 | 45,32 | 45,82 | -0,17% | 989.064,00 |
| 17.04.2025 | 45,24 | 45,96 | 45,10 | 45,90 | 0,70% | 1.153.705,00 |
| 16.04.2025 | 45,60 | 45,74 | 45,36 | 45,58 | -0,04% | 873.448,00 |
| 15.04.2025 | 44,18 | 45,60 | 44,16 | 45,60 | 4,01% | 1.126.267,00 |
| 14.04.2025 | 43,56 | 44,10 | 43,52 | 43,84 | 1,76% | 1.155.849,00 |
| 11.04.2025 | 43,74 | 43,90 | 42,74 | 43,08 | -0,05% | 1.104.789,00 |
| 10.04.2025 | 44,10 | 44,46 | 43,10 | 43,10 | 4,26% | 1.067.803,00 |
| 09.04.2025 | 41,08 | 42,10 | 40,80 | 41,34 | -2,64% | 1.645.334,00 |
| 08.04.2025 | 41,42 | 42,90 | 40,90 | 42,46 | 3,36% | 1.469.608,00 |
| 07.04.2025 | 42,80 | 43,32 | 41,08 | 41,08 | -8,63% | 3.266.635,00 |
| 04.04.2025 | 46,74 | 47,06 | 44,88 | 44,96 | -3,44% | 1.555.937,00 |
| 03.04.2025 | 45,94 | 46,72 | 45,50 | 46,56 | -0,39% | 952.226,00 |
| 02.04.2025 | 46,78 | 46,84 | 46,50 | 46,74 | -0,09% | 931.751,00 |
| 01.04.2025 | 46,54 | 46,94 | 46,48 | 46,78 | 1,08% | 744.206,00 |
| 31.03.2025 | 46,26 | 46,64 | 46,18 | 46,28 | -0,26% | 809.184,00 |
| 28.03.2025 | 46,30 | 46,62 | 46,16 | 46,40 | 0,13% | 1.286.064,00 |
| 27.03.2025 | 46,14 | 46,48 | 45,94 | 46,34 | 0,17% | 1.505.183,00 |
| 26.03.2025 | 46,52 | 46,52 | 46,10 | 46,26 | -0,64% | 646.887,00 |
| 25.03.2025 | 46,22 | 46,80 | 46,16 | 46,56 | 0,91% | 1.039.658,00 |
| 24.03.2025 | 46,44 | 46,52 | 46,00 | 46,14 | -0,26% | 922.948,00 |
| 21.03.2025 | 45,76 | 46,26 | 45,70 | 46,26 | 0,57% | 1.212.177,00 |
| 20.03.2025 | 45,38 | 46,22 | 45,12 | 46,00 | 1,59% | 976.924,00 |
| 19.03.2025 | 44,84 | 45,32 | 44,60 | 45,28 | 1,25% | 846.670,00 |
| 18.03.2025 | 45,30 | 45,40 | 44,50 | 44,72 | -1,45% | 1.241.956,00 |
| 17.03.2025 | 44,92 | 45,46 | 44,80 | 45,38 | 1,07% | 1.195.213,00 |
| 14.03.2025 | 44,68 | 45,02 | 44,10 | 44,90 | 1,58% | 1.629.910,00 |
| 13.03.2025 | 43,86 | 44,20 | 43,78 | 44,20 | 0,55% | 1.083.764,00 |
| 12.03.2025 | 43,46 | 44,12 | 43,16 | 43,96 | 1,57% | 1.167.910,00 |
| 11.03.2025 | 43,84 | 43,84 | 43,16 | 43,28 | -1,14% | 1.356.015,00 |
| 10.03.2025 | 44,12 | 44,20 | 43,62 | 43,78 | -0,09% | 1.056.298,00 |
| 07.03.2025 | 43,56 | 43,86 | 43,12 | 43,82 | 0,27% | 1.225.226,00 |
| 06.03.2025 | 44,88 | 44,88 | 43,44 | 43,70 | -2,37% | 1.616.714,00 |
| 05.03.2025 | 45,68 | 46,00 | 44,76 | 44,76 | -3,12% | 1.470.643,00 |