£39,588
1,46%
Echtzeit-Aktienkurs RELX PLC LS -,144397
Bid:
Ask:
Aktienkurse zur RELX PLC LS -,144397 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 39,30 | 39,60 | 39,13 | 39,57 | 1,41% | 469.858,00 |
| 16.01.2025 | 38,44 | 39,11 | 38,21 | 39,02 | 1,91% | 479.147,00 |
| 15.01.2025 | 37,91 | 38,37 | 37,81 | 38,29 | 1,75% | 440.664,00 |
| 14.01.2025 | 37,66 | 37,93 | 37,59 | 37,63 | 0,05% | 369.632,00 |
| 13.01.2025 | 37,96 | 37,98 | 37,08 | 37,61 | -1,21% | 333.634,00 |
| 10.01.2025 | 38,02 | 38,27 | 37,95 | 38,07 | -16,22% | 323.388,00 |
| 09.01.2025 | 45,16 | 45,60 | 45,10 | 45,44 | 0,44% | 484.197,00 |
| 08.01.2025 | 44,80 | 45,24 | 44,72 | 45,24 | 22,30% | 385.499,00 |
| 07.01.2025 | 36,62 | 36,99 | 36,37 | 36,99 | 0,90% | 341.552,00 |
| 06.01.2025 | 36,58 | 36,81 | 36,38 | 36,66 | 0,36% | 381.586,00 |
| 03.01.2025 | 36,72 | 36,81 | 36,30 | 36,53 | -17,76% | 276.807,00 |
| 02.01.2025 | 43,80 | 44,52 | 43,50 | 44,42 | 22,57% | 297.814,00 |
| 31.12.2024 | 36,08 | 36,31 | 35,91 | 36,24 | 0,39% | 46.090,00 |
| 30.12.2024 | 36,14 | 36,15 | 35,80 | 36,10 | -0,25% | 135.050,00 |
| 27.12.2024 | 36,32 | 36,36 | 36,03 | 36,19 | 0,08% | 150.079,00 |
| 24.12.2024 | 36,33 | 36,33 | 36,06 | 36,16 | 0,22% | 53.048,00 |
| 23.12.2024 | 36,05 | 36,19 | 35,63 | 36,08 | -0,55% | 410.554,00 |
| 20.12.2024 | 36,52 | 36,60 | 35,96 | 36,28 | -0,71% | 469.912,00 |
| 19.12.2024 | 36,95 | 37,09 | 36,40 | 36,54 | -2,04% | 567.066,00 |
| 18.12.2024 | 37,16 | 37,55 | 37,16 | 37,30 | 0,62% | 790.646,00 |
| 17.12.2024 | 36,86 | 37,27 | 36,86 | 37,07 | -0,05% | 467.963,00 |
| 16.12.2024 | 37,31 | 37,32 | 37,02 | 37,09 | -0,50% | 489.551,00 |
| 13.12.2024 | 37,44 | 37,58 | 37,14 | 37,28 | -0,39% | 215.646,00 |
| 12.12.2024 | 37,02 | 37,46 | 36,93 | 37,42 | 0,78% | 325.665,00 |
| 11.12.2024 | 36,92 | 37,55 | 36,89 | 37,13 | 0,57% | 415.683,00 |
| 10.12.2024 | 36,89 | 37,04 | 36,78 | 36,92 | 0,41% | 416.997,00 |
| 09.12.2024 | 37,49 | 37,53 | 36,49 | 36,77 | -1,84% | 404.147,00 |
| 06.12.2024 | 37,82 | 37,86 | 37,43 | 37,46 | -1,00% | 466.621,00 |
| 05.12.2024 | 37,72 | 37,97 | 37,62 | 37,84 | 0,32% | 356.954,00 |
| 04.12.2024 | 37,50 | 37,83 | 37,43 | 37,72 | 0,64% | 415.602,00 |
| 03.12.2024 | 37,36 | 37,69 | 37,30 | 37,48 | 0,00% | 313.556,00 |
| 02.12.2024 | 37,01 | 37,51 | 37,01 | 37,48 | 1,07% | 230.217,00 |
| 29.11.2024 | 36,91 | 37,09 | 36,80 | 37,09 | 0,37% | 252.571,00 |
| 28.11.2024 | 37,07 | 37,50 | 36,91 | 36,95 | -0,65% | 213.843,00 |
| 27.11.2024 | 37,18 | 37,35 | 37,04 | 37,19 | -0,08% | 469.684,00 |
| 26.11.2024 | 37,13 | 37,30 | 36,99 | 37,22 | 0,53% | 483.570,00 |
| 25.11.2024 | 37,35 | 37,43 | 37,01 | 37,03 | -0,67% | 485.579,00 |
| 22.11.2024 | 36,46 | 37,30 | 36,31 | 37,28 | 3,19% | 475.011,00 |
| 21.11.2024 | 35,54 | 36,12 | 35,54 | 36,12 | 1,90% | 339.317,00 |
| 20.11.2024 | 35,67 | 35,67 | 35,43 | 35,45 | -0,64% | 220.274,00 |
| 19.11.2024 | 35,58 | 35,72 | 35,31 | 35,68 | 0,03% | 277.175,00 |
| 18.11.2024 | 35,27 | 35,67 | 35,26 | 35,67 | 1,28% | 343.091,00 |
| 15.11.2024 | 36,24 | 36,34 | 34,87 | 35,22 | -3,22% | 544.647,00 |
| 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 |