£39,154
1,09%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 38,87 | 39,18 | 38,87 | 39,15 | -15,40% | - |
| 31.03.2025 | 46,26 | 46,64 | 46,18 | 46,28 | -0,26% | 380.256,00 |
| 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 |
| 04.03.2025 | 46,20 | 46,62 | 46,12 | 46,20 | -0,52% | 1.432.717,00 |
| 03.03.2025 | 46,42 | 46,60 | 46,08 | 46,44 | 0,52% | 1.113.509,00 |
| 28.02.2025 | 45,66 | 46,20 | 45,62 | 46,20 | 0,65% | 1.438.888,00 |
| 27.02.2025 | 45,62 | 46,06 | 45,54 | 45,90 | -0,13% | 1.116.324,00 |
| 26.02.2025 | 47,02 | 47,10 | 45,96 | 45,96 | -2,42% | 1.537.678,00 |
| 25.02.2025 | 46,86 | 47,16 | 46,80 | 47,10 | 0,17% | 1.234.156,00 |
| 24.02.2025 | 47,26 | 47,44 | 46,84 | 47,02 | -0,51% | 806.219,00 |
| 21.02.2025 | 47,92 | 47,92 | 47,12 | 47,26 | -1,71% | 995.291,00 |
| 20.02.2025 | 48,36 | 48,42 | 47,70 | 48,08 | -0,46% | 1.086.841,00 |
| 19.02.2025 | 48,84 | 48,84 | 47,96 | 48,30 | -0,62% | 844.084,00 |
| 18.02.2025 | 48,80 | 49,06 | 48,56 | 48,60 | -0,16% | 1.083.488,00 |
| 17.02.2025 | 48,70 | 48,84 | 48,24 | 48,68 | -0,41% | 769.182,00 |
| 14.02.2025 | 49,80 | 49,96 | 48,54 | 48,88 | -1,53% | 1.511.237,00 |
| 13.02.2025 | 49,94 | 50,40 | 49,32 | 49,64 | 0,49% | 1.708.022,00 |
| 12.02.2025 | 49,42 | 49,68 | 49,20 | 49,40 | -0,08% | 740.745,00 |
| 11.02.2025 | 49,02 | 49,46 | 49,00 | 49,44 | 0,98% | 635.383,00 |
| 10.02.2025 | 48,48 | 48,96 | 48,16 | 48,96 | 1,03% | 695.500,00 |
| 07.02.2025 | 48,44 | 48,70 | 48,30 | 48,46 | -0,08% | 841.252,00 |
| 06.02.2025 | 48,84 | 48,90 | 48,24 | 48,50 | 0,12% | 654.712,00 |
| 05.02.2025 | 47,92 | 48,44 | 47,82 | 48,44 | 0,62% | 558.933,00 |
| 04.02.2025 | 48,18 | 48,26 | 47,86 | 48,14 | -0,54% | 519.962,00 |
| 03.02.2025 | 48,16 | 48,42 | 47,90 | 48,40 | 0,46% | 618.817,00 |
| 31.01.2025 | 48,30 | 48,32 | 47,94 | 48,18 | 0,21% | 712.019,00 |
| 30.01.2025 | 47,44 | 48,14 | 47,44 | 48,08 | 1,52% | 845.775,00 |
| 29.01.2025 | 47,52 | 47,76 | 47,24 | 47,36 | 0,34% | 727.216,00 |
| 28.01.2025 | 46,98 | 47,40 | 46,98 | 47,20 | 1,11% | 647.597,00 |
| 27.01.2025 | 46,54 | 46,72 | 46,06 | 46,68 | 0,00% | 930.127,00 |
| 24.01.2025 | 47,08 | 47,12 | 46,34 | 46,68 | -1,10% | 862.199,00 |
| 23.01.2025 | 47,26 | 47,34 | 47,06 | 47,20 | -0,17% | 789.098,00 |
| 22.01.2025 | 47,50 | 47,74 | 47,24 | 47,28 | -0,04% | 860.823,00 |
| 21.01.2025 | 47,06 | 47,42 | 47,06 | 47,30 | 0,94% | 947.630,00 |
| 20.01.2025 | 46,70 | 46,98 | 46,70 | 46,86 | 0,17% | 585.119,00 |
| 17.01.2025 | 46,60 | 46,90 | 46,36 | 46,78 | 1,04% | 965.289,00 |
| 16.01.2025 | 45,48 | 46,42 | 45,36 | 46,30 | 1,80% | 935.323,00 |
| 15.01.2025 | 44,88 | 45,64 | 44,88 | 45,48 | 1,97% | 1.027.473,00 |
| 14.01.2025 | 44,78 | 45,06 | 44,56 | 44,60 | -0,54% | 680.911,00 |
| 13.01.2025 | 45,10 | 45,14 | 44,08 | 44,84 | -1,36% | 694.210,00 |
| 10.01.2025 | 45,34 | 45,64 | 45,16 | 45,46 | 0,04% | 673.219,00 |
| 09.01.2025 | 45,16 | 45,60 | 45,10 | 45,44 | 0,44% | 690.913,00 |
| 08.01.2025 | 44,80 | 45,24 | 44,72 | 45,24 | 1,62% | 786.110,00 |
| 07.01.2025 | 44,02 | 44,60 | 43,84 | 44,52 | 0,82% | 519.179,00 |
| 06.01.2025 | 44,10 | 44,38 | 43,82 | 44,16 | 0,32% | 764.848,00 |
| 03.01.2025 | 44,32 | 44,36 | 43,74 | 44,02 | -0,90% | 714.248,00 |
| 02.01.2025 | 43,80 | 44,52 | 43,50 | 44,42 | 1,60% | 1.252.666,00 |
| 31.12.2024 | 43,48 | 43,76 | 43,36 | 43,72 | 0,64% | 251.426,00 |
| 30.12.2024 | 43,66 | 43,66 | 43,18 | 43,44 | -0,87% | 523.029,00 |
| 27.12.2024 | 43,60 | 43,82 | 43,34 | 43,82 | 0,83% | 781.383,00 |
| 24.12.2024 | 43,76 | 43,80 | 43,46 | 43,46 | 0,05% | 234.464,00 |
| 23.12.2024 | 43,48 | 43,62 | 42,92 | 43,44 | -0,82% | 640.738,00 |
| 20.12.2024 | 44,08 | 44,08 | 43,34 | 43,80 | -0,90% | 1.391.356,00 |
| 19.12.2024 | 44,84 | 44,96 | 43,98 | 44,20 | -2,17% | 840.157,00 |
| 18.12.2024 | 44,96 | 45,38 | 44,96 | 45,18 | 0,58% | 787.664,00 |
| 17.12.2024 | 44,80 | 45,12 | 44,62 | 44,92 | 0,09% | 512.885,00 |
| 16.12.2024 | 44,84 | 44,94 | 44,66 | 44,88 | -0,09% | 612.386,00 |
| 13.12.2024 | 45,32 | 45,34 | 44,72 | 44,92 | -0,75% | 495.598,00 |
| 12.12.2024 | 45,00 | 45,34 | 44,82 | 45,26 | 0,18% | 536.952,00 |
| 11.12.2024 | 44,80 | 45,62 | 44,74 | 45,18 | 0,89% | 407.913,00 |
| 10.12.2024 | 44,60 | 44,90 | 44,50 | 44,78 | 0,77% | 398.591,00 |
| 09.12.2024 | 45,28 | 45,34 | 44,10 | 44,44 | -1,86% | 434.172,00 |
| 06.12.2024 | 45,56 | 45,66 | 45,14 | 45,28 | -0,83% | 421.044,00 |
| 05.12.2024 | 45,56 | 45,86 | 45,38 | 45,66 | 0,26% | 294.505,00 |
| 04.12.2024 | 45,26 | 45,62 | 45,18 | 45,54 | 0,71% | 386.507,00 |
| 03.12.2024 | 45,04 | 45,36 | 45,00 | 45,22 | 0,13% | 571.792,00 |
| 02.12.2024 | 44,62 | 45,20 | 44,62 | 45,16 | 1,30% | 504.287,00 |
| 29.11.2024 | 44,32 | 44,62 | 44,20 | 44,58 | 0,32% | 447.607,00 |
| 28.11.2024 | 44,68 | 44,82 | 44,36 | 44,44 | -0,40% | 300.931,00 |
| 27.11.2024 | 44,64 | 44,80 | 44,36 | 44,62 | 0,13% | 474.320,00 |
| 26.11.2024 | 44,44 | 44,70 | 44,24 | 44,56 | 0,50% | 694.416,00 |
| 25.11.2024 | 45,00 | 45,00 | 44,28 | 44,34 | -1,07% | 1.389.248,00 |
| 22.11.2024 | 43,70 | 44,90 | 43,54 | 44,82 | 3,27% | 1.313.697,00 |
| 21.11.2024 | 42,80 | 43,44 | 42,74 | 43,40 | 1,97% | 1.102.046,00 |
| 20.11.2024 | 42,78 | 42,78 | 42,50 | 42,56 | -0,37% | 744.561,00 |
| 19.11.2024 | 42,72 | 42,78 | 42,18 | 42,72 | 0,09% | 863.162,00 |
| 18.11.2024 | 42,38 | 42,68 | 42,24 | 42,68 | 0,90% | 449.296,00 |
| 15.11.2024 | 43,62 | 43,68 | 41,88 | 42,30 | -3,38% | 1.899.506,00 |
| 14.11.2024 | 43,54 | 43,86 | 43,22 | 43,78 | 0,55% | 1.091.581,00 |
| 13.11.2024 | 43,34 | 43,68 | 43,12 | 43,54 | -0,64% | 1.183.263,00 |
| 12.11.2024 | 44,78 | 44,82 | 43,72 | 43,82 | -2,58% | 951.330,00 |
| 11.11.2024 | 44,96 | 45,26 | 44,92 | 44,98 | 0,76% | 372.305,00 |
| 08.11.2024 | 44,48 | 44,76 | 44,26 | 44,64 | 1,50% | 773.270,00 |