£21,420
-8,38%
Echtzeit-Aktienkurs RELX PLC LS -,144397
Bid:
Ask:
Aktienkurse zur RELX PLC LS -,144397 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 24,26 | 24,56 | 23,08 | 23,66 | 1,20% | 4.912.664,00 |
| 11.02.2026 | 24,74 | 24,86 | 23,22 | 23,38 | -6,18% | 2.133.434,00 |
| 10.02.2026 | 24,66 | 25,12 | 24,04 | 24,92 | 0,81% | 1.621.665,00 |
| 09.02.2026 | 24,78 | 25,20 | 24,58 | 24,72 | 14,42% | 1.459.208,00 |
| 06.02.2026 | 21,85 | 22,10 | 21,29 | 21,61 | -16,65% | 2.608.736,00 |
| 05.02.2026 | 25,82 | 26,70 | 25,64 | 25,92 | 1,57% | 2.239.739,00 |
| 04.02.2026 | 25,44 | 26,24 | 24,72 | 25,52 | -1,39% | 3.566.614,00 |
| 03.02.2026 | 30,24 | 30,24 | 24,96 | 25,88 | -14,42% | 2.814.926,00 |
| 02.02.2026 | 30,26 | 30,58 | 30,14 | 30,24 | 17,37% | 1.070.296,00 |
| 30.01.2026 | 26,00 | 26,20 | 25,76 | 25,77 | -14,74% | 1.381.034,00 |
| 29.01.2026 | 30,96 | 31,20 | 30,12 | 30,22 | 12,26% | 1.220.133,00 |
| 28.01.2026 | 27,27 | 27,27 | 26,74 | 26,92 | -14,86% | 1.148.730,00 |
| 27.01.2026 | 33,22 | 33,36 | 31,62 | 31,62 | -4,64% | 811.083,00 |
| 26.01.2026 | 33,64 | 33,82 | 32,96 | 33,16 | 13,80% | 753.774,00 |
| 23.01.2026 | 29,30 | 29,49 | 28,98 | 29,14 | -13,58% | 780.706,00 |
| 22.01.2026 | 34,38 | 34,42 | 33,38 | 33,72 | -1,17% | 1.279.481,00 |
| 21.01.2026 | 34,42 | 34,42 | 33,60 | 34,12 | -1,44% | 895.672,00 |
| 20.01.2026 | 34,56 | 34,78 | 34,14 | 34,62 | -0,57% | 888.463,00 |
| 19.01.2026 | 35,50 | 35,50 | 34,82 | 34,82 | 12,56% | 320.827,00 |
| 16.01.2026 | 31,17 | 31,25 | 30,69 | 30,94 | -14,21% | 502.315,00 |
| 15.01.2026 | 35,82 | 36,18 | 35,64 | 36,06 | 0,84% | 429.455,00 |
| 14.01.2026 | 36,14 | 36,34 | 35,74 | 35,76 | -0,83% | 608.541,00 |
| 13.01.2026 | 36,42 | 36,78 | 36,04 | 36,06 | -1,15% | 514.868,00 |
| 12.01.2026 | 36,42 | 37,10 | 36,32 | 36,48 | 14,77% | 497.778,00 |
| 09.01.2026 | 31,46 | 31,81 | 31,37 | 31,79 | -12,63% | 525.383,00 |
| 08.01.2026 | 36,16 | 36,46 | 35,58 | 36,38 | 0,11% | 769.039,00 |
| 07.01.2026 | 35,80 | 36,82 | 35,68 | 36,34 | 2,42% | 1.424.054,00 |
| 06.01.2026 | 35,74 | 35,74 | 35,08 | 35,48 | -0,73% | 628.275,00 |
| 05.01.2026 | 34,38 | 35,74 | 34,32 | 35,74 | 19,77% | 779.184,00 |
| 02.01.2026 | 30,21 | 30,60 | 29,71 | 29,84 | -0,96% | 418.393,00 |
| 31.12.2025 | 30,45 | 30,55 | 30,11 | 30,13 | -1,12% | 99.077,00 |
| 30.12.2025 | 30,44 | 30,55 | 30,21 | 30,47 | -12,99% | 152.972,00 |
| 29.12.2025 | 34,74 | 35,22 | 34,58 | 35,02 | 15,92% | 232.900,00 |
| 24.12.2025 | 30,26 | 30,35 | 30,18 | 30,21 | -0,26% | 53.251,00 |
| 23.12.2025 | 30,41 | 30,54 | 30,19 | 30,29 | -13,31% | 205.952,00 |
| 22.12.2025 | 34,94 | 35,06 | 34,74 | 34,94 | 14,69% | 225.417,00 |
| 19.12.2025 | 30,25 | 30,55 | 30,15 | 30,47 | -12,86% | 905.566,00 |
| 18.12.2025 | 34,78 | 35,04 | 34,56 | 34,96 | 0,58% | 507.018,00 |
| 17.12.2025 | 35,00 | 35,00 | 34,40 | 34,76 | 0,29% | 762.775,00 |
| 16.12.2025 | 35,02 | 35,04 | 34,38 | 34,66 | -1,14% | 542.037,00 |
| 15.12.2025 | 34,54 | 35,32 | 34,48 | 35,06 | 16,36% | 645.820,00 |
| 12.12.2025 | 30,04 | 30,23 | 29,89 | 30,13 | -12,11% | 365.039,00 |
| 11.12.2025 | 34,40 | 34,40 | 33,98 | 34,28 | -0,23% | 370.965,00 |
| 10.12.2025 | 33,96 | 34,50 | 33,96 | 34,36 | 0,82% | 644.580,00 |
| 09.12.2025 | 34,34 | 34,66 | 34,04 | 34,08 | 0,00% | 439.666,00 |
| 08.12.2025 | 34,56 | 34,60 | 34,04 | 34,08 | 12,55% | 530.564,00 |
| 05.12.2025 | 30,52 | 30,62 | 30,24 | 30,28 | -12,99% | 329.846,00 |
| 04.12.2025 | 34,52 | 34,90 | 34,36 | 34,80 | 0,87% | 557.287,00 |
| 03.12.2025 | 33,98 | 34,54 | 33,98 | 34,50 | 0,88% | 656.908,00 |
| 02.12.2025 | 34,20 | 34,44 | 34,06 | 34,20 | 0,06% | 672.806,00 |
| 01.12.2025 | 34,38 | 34,60 | 33,88 | 34,18 | 12,69% | 553.201,00 |
| 28.11.2025 | 30,38 | 30,45 | 30,15 | 30,33 | -12,44% | 514.649,00 |
| 27.11.2025 | 34,58 | 34,76 | 34,52 | 34,64 | 0,29% | 204.608,00 |
| 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 |