£34,827
-13,45%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 35,11 | 35,11 | 34,35 | 34,65 | -13,89% | - |
| 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 |
| 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 |