£35,248
-3,14%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 36,24 | 36,34 | 34,87 | 35,22 | -3,22% | 544.656,00 |
| 14.11.2024 | 36,10 | 36,43 | 35,85 | 36,39 | 0,89% | 353.300,00 |
| 13.11.2024 | 35,73 | 36,22 | 35,73 | 36,07 | -17,69% | 646.774,00 |
| 12.11.2024 | 44,78 | 44,82 | 43,72 | 43,82 | 18,30% | 521.611,00 |
| 11.11.2024 | 37,08 | 37,27 | 36,97 | 37,04 | 0,45% | 394.612,00 |
| 08.11.2024 | 36,89 | 37,04 | 36,64 | 36,88 | 1,33% | 383.192,00 |
| 07.11.2024 | 36,75 | 36,75 | 36,39 | 36,39 | -17,56% | 321.732,00 |
| 06.11.2024 | 44,76 | 44,92 | 43,92 | 44,14 | 20,80% | 488.362,00 |
| 05.11.2024 | 36,13 | 36,65 | 36,05 | 36,54 | 1,02% | 287.583,00 |
| 04.11.2024 | 36,12 | 36,31 | 36,08 | 36,17 | -0,26% | 211.382,00 |
| 01.11.2024 | 35,71 | 36,32 | 35,59 | 36,27 | 1,87% | 273.838,00 |
| 31.10.2024 | 35,45 | 35,78 | 35,41 | 35,60 | -17,90% | 370.383,00 |
| 30.10.2024 | 44,48 | 44,48 | 43,20 | 43,36 | -2,30% | 298.942,00 |
| 29.10.2024 | 44,66 | 44,68 | 44,04 | 44,38 | -0,22% | 304.990,00 |
| 28.10.2024 | 44,22 | 44,72 | 44,14 | 44,48 | 21,86% | 424.176,00 |
| 25.10.2024 | 36,11 | 36,57 | 36,06 | 36,50 | -16,48% | 286.636,00 |
| 24.10.2024 | 43,34 | 43,88 | 43,30 | 43,70 | 0,92% | 415.820,00 |
| 23.10.2024 | 43,30 | 43,44 | 42,98 | 43,30 | -0,28% | 420.644,00 |
| 22.10.2024 | 43,88 | 43,92 | 43,16 | 43,42 | -1,27% | 265.330,00 |
| 21.10.2024 | 44,26 | 44,44 | 43,88 | 43,98 | 19,64% | 305.240,00 |
| 18.10.2024 | 36,97 | 37,00 | 36,38 | 36,76 | -18,17% | 222.724,00 |
| 17.10.2024 | 44,44 | 45,00 | 44,32 | 44,92 | 1,45% | 308.409,00 |
| 16.10.2024 | 44,28 | 44,52 | 44,10 | 44,28 | 19,86% | 242.099,00 |
| 15.10.2024 | 36,50 | 37,08 | 36,50 | 36,94 | 2,50% | 342.221,00 |
| 14.10.2024 | 35,74 | 36,06 | 35,71 | 36,04 | 0,61% | 225.420,00 |
| 11.10.2024 | 35,55 | 35,88 | 35,48 | 35,82 | -15,68% | 288.135,00 |
| 10.10.2024 | 42,40 | 42,62 | 42,32 | 42,48 | 0,00% | 195.256,00 |
| 09.10.2024 | 42,56 | 42,66 | 42,20 | 42,48 | 0,57% | 177.935,00 |
| 08.10.2024 | 42,00 | 42,32 | 41,70 | 42,24 | 0,96% | 237.291,00 |
| 07.10.2024 | 42,06 | 42,10 | 41,70 | 41,84 | 19,56% | 570.034,00 |
| 04.10.2024 | 35,28 | 35,28 | 34,62 | 35,00 | -17,19% | 327.269,00 |
| 03.10.2024 | 42,80 | 42,82 | 42,10 | 42,26 | -1,45% | 323.379,00 |
| 02.10.2024 | 42,54 | 42,90 | 42,48 | 42,88 | 0,70% | 336.489,00 |
| 01.10.2024 | 42,60 | 42,86 | 42,12 | 42,58 | 0,95% | 435.641,00 |
| 30.09.2024 | 42,64 | 42,84 | 42,14 | 42,18 | 18,02% | 463.087,00 |
| 27.09.2024 | 35,81 | 35,86 | 35,56 | 35,74 | -17,08% | 247.820,00 |
| 26.09.2024 | 43,74 | 43,82 | 42,72 | 43,10 | -0,78% | 628.042,00 |
| 25.09.2024 | 43,38 | 43,68 | 43,30 | 43,44 | -0,23% | 228.132,00 |
| 24.09.2024 | 44,16 | 44,30 | 43,24 | 43,54 | -0,91% | 986.519,00 |
| 23.09.2024 | 42,88 | 43,94 | 42,88 | 43,94 | 21,35% | 271.953,00 |
| 20.09.2024 | 36,09 | 36,45 | 36,07 | 36,21 | -15,99% | 343.856,00 |
| 19.09.2024 | 42,84 | 43,14 | 42,36 | 43,10 | 1,03% | 244.117,00 |
| 18.09.2024 | 43,12 | 43,18 | 42,46 | 42,66 | -1,30% | 439.547,00 |
| 17.09.2024 | 43,30 | 43,54 | 43,16 | 43,22 | 0,09% | 289.568,00 |
| 16.09.2024 | 42,94 | 43,24 | 42,92 | 43,18 | 18,79% | 220.356,00 |
| 13.09.2024 | 36,46 | 36,70 | 36,30 | 36,35 | -15,70% | 162.363,00 |
| 12.09.2024 | 43,28 | 43,62 | 43,08 | 43,12 | 1,75% | 304.695,00 |
| 11.09.2024 | 42,70 | 42,96 | 42,24 | 42,38 | -0,70% | 338.472,00 |
| 10.09.2024 | 42,36 | 42,76 | 42,30 | 42,68 | 0,57% | 457.497,00 |
| 09.09.2024 | 41,84 | 42,44 | 41,84 | 42,44 | 20,84% | 216.806,00 |
| 06.09.2024 | 34,82 | 35,61 | 34,82 | 35,12 | -15,05% | 360.164,00 |
| 05.09.2024 | 42,14 | 42,34 | 40,66 | 41,34 | -1,99% | 417.906,00 |
| 04.09.2024 | 41,68 | 42,22 | 41,64 | 42,18 | 0,05% | 413.219,00 |
| 03.09.2024 | 42,42 | 42,56 | 42,12 | 42,16 | -0,05% | 225.588,00 |
| 02.09.2024 | 42,14 | 42,26 | 41,94 | 42,18 | 19,41% | 203.536,00 |
| 30.08.2024 | 35,70 | 35,73 | 35,24 | 35,33 | -16,96% | 242.014,00 |
| 29.08.2024 | 41,68 | 42,60 | 41,66 | 42,54 | 1,97% | 436.531,00 |
| 28.08.2024 | 41,70 | 41,88 | 41,54 | 41,72 | 0,77% | 419.357,00 |
| 27.08.2024 | 41,38 | 41,64 | 41,28 | 41,40 | -0,29% | 353.213,00 |
| 26.08.2024 | 41,38 | 41,66 | 41,26 | 41,52 | 0,53% | 263.589,00 |
| 23.08.2024 | 41,46 | 41,50 | 41,28 | 41,30 | -0,39% | 343.602,00 |
| 22.08.2024 | 41,50 | 41,70 | 41,40 | 41,46 | 0,00% | 258.194,00 |
| 21.08.2024 | 41,34 | 41,56 | 41,30 | 41,46 | 0,39% | 347.075,00 |
| 20.08.2024 | 41,54 | 41,68 | 41,24 | 41,30 | -0,58% | 362.031,00 |
| 19.08.2024 | 41,34 | 41,66 | 41,10 | 41,54 | 0,29% | 307.313,00 |
| 16.08.2024 | 41,70 | 41,70 | 41,24 | 41,42 | -0,58% | 430.856,00 |
| 15.08.2024 | 41,58 | 41,80 | 41,36 | 41,66 | 0,73% | 464.978,00 |
| 14.08.2024 | 41,28 | 41,44 | 41,04 | 41,36 | 0,24% | 303.446,00 |
| 13.08.2024 | 41,46 | 41,54 | 40,96 | 41,26 | 0,05% | 428.764,00 |
| 12.08.2024 | 41,42 | 41,42 | 41,00 | 41,24 | 0,44% | 256.657,00 |
| 09.08.2024 | 41,04 | 41,22 | 40,80 | 41,06 | 0,69% | 489.104,00 |
| 08.08.2024 | 40,64 | 40,82 | 40,18 | 40,78 | -0,24% | 834.631,00 |
| 07.08.2024 | 40,52 | 40,94 | 40,12 | 40,88 | 1,84% | 951.649,00 |
| 06.08.2024 | 40,42 | 40,54 | 39,72 | 40,14 | -0,40% | 1.316.918,00 |
| 05.08.2024 | 41,12 | 41,30 | 39,82 | 40,30 | -3,63% | 1.190.559,00 |
| 02.08.2024 | 42,18 | 42,20 | 41,64 | 41,82 | -1,60% | 1.007.029,00 |
| 01.08.2024 | 43,30 | 43,38 | 42,42 | 42,50 | -2,39% | 744.544,00 |
| 31.07.2024 | 43,70 | 43,84 | 43,16 | 43,54 | -0,55% | 895.571,00 |
| 30.07.2024 | 43,40 | 43,90 | 43,24 | 43,78 | 0,60% | 719.384,00 |
| 29.07.2024 | 43,08 | 43,58 | 42,96 | 43,52 | 1,49% | 627.731,00 |
| 26.07.2024 | 42,48 | 43,04 | 42,44 | 42,88 | 0,52% | 497.770,00 |
| 25.07.2024 | 41,64 | 42,88 | 41,20 | 42,66 | 2,60% | 913.334,00 |
| 24.07.2024 | 41,56 | 41,70 | 41,40 | 41,58 | -0,62% | 551.352,00 |
| 23.07.2024 | 41,84 | 41,86 | 41,54 | 41,84 | 0,00% | 598.710,00 |
| 22.07.2024 | 41,64 | 41,96 | 41,58 | 41,84 | 1,11% | 577.323,00 |
| 19.07.2024 | 41,50 | 41,76 | 41,28 | 41,38 | -0,29% | 1.402.155,00 |
| 18.07.2024 | 41,82 | 41,98 | 41,42 | 41,50 | -0,67% | 844.446,00 |
| 17.07.2024 | 42,40 | 42,42 | 41,78 | 41,78 | -1,56% | 1.343.898,00 |
| 16.07.2024 | 41,96 | 42,50 | 41,88 | 42,44 | 0,47% | 704.920,00 |
| 15.07.2024 | 42,62 | 43,04 | 42,24 | 42,24 | -0,89% | 528.263,00 |
| 12.07.2024 | 42,28 | 42,76 | 42,26 | 42,62 | 0,71% | 523.469,00 |
| 11.07.2024 | 42,90 | 42,90 | 42,22 | 42,32 | -0,89% | 936.889,00 |
| 10.07.2024 | 42,74 | 42,90 | 42,62 | 42,70 | 0,33% | 531.233,00 |
| 09.07.2024 | 42,60 | 43,04 | 42,52 | 42,56 | -0,23% | 618.447,00 |
| 08.07.2024 | 42,48 | 42,78 | 42,48 | 42,66 | 0,52% | 433.480,00 |
| 05.07.2024 | 42,76 | 42,76 | 42,40 | 42,44 | 0,28% | 337.612,00 |
| 04.07.2024 | 42,48 | 42,64 | 42,26 | 42,32 | -0,09% | 594.325,00 |
| 03.07.2024 | 42,28 | 42,40 | 42,10 | 42,36 | 0,33% | 610.138,00 |
| 02.07.2024 | 41,98 | 42,26 | 41,88 | 42,22 | -0,05% | 410.678,00 |
| 01.07.2024 | 42,98 | 43,04 | 42,06 | 42,24 | -1,68% | 799.326,00 |