£33,255
-0,05%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 33,63 | 33,63 | 33,12 | 33,26 | -0,04% | - |
| 26.04.2024 | 33,05 | 33,31 | 32,91 | 33,27 | -13,00% | 354.532,00 |
| 25.04.2024 | 38,50 | 38,54 | 37,58 | 38,24 | -0,68% | 1.097.809,00 |
| 24.04.2024 | 39,30 | 39,48 | 38,50 | 38,50 | -2,04% | 1.303.989,00 |
| 23.04.2024 | 39,08 | 39,42 | 39,06 | 39,30 | 1,13% | 670.319,00 |
| 22.04.2024 | 38,80 | 39,08 | 38,80 | 38,86 | 0,73% | 581.011,00 |
| 19.04.2024 | 38,98 | 38,98 | 38,40 | 38,58 | -1,08% | 1.454.452,00 |
| 18.04.2024 | 39,00 | 39,14 | 38,80 | 39,00 | 0,46% | 1.007.542,00 |
| 17.04.2024 | 38,82 | 39,38 | 38,78 | 38,82 | 0,10% | 647.918,00 |
| 16.04.2024 | 39,00 | 39,08 | 38,62 | 38,78 | -1,57% | 578.155,00 |
| 15.04.2024 | 39,24 | 39,66 | 39,06 | 39,40 | 0,66% | 641.796,00 |
| 12.04.2024 | 39,16 | 39,42 | 39,04 | 39,14 | 0,77% | 537.804,00 |
| 11.04.2024 | 38,70 | 38,94 | 38,48 | 38,84 | 0,47% | 610.335,00 |
| 10.04.2024 | 38,98 | 38,98 | 38,32 | 38,66 | -0,31% | 675.760,00 |
| 09.04.2024 | 38,54 | 38,82 | 38,38 | 38,78 | 0,83% | 529.177,00 |
| 08.04.2024 | 38,62 | 38,70 | 38,36 | 38,46 | -0,52% | 578.366,00 |
| 05.04.2024 | 38,30 | 38,72 | 38,18 | 38,66 | -0,10% | 753.278,00 |
| 04.04.2024 | 38,70 | 38,86 | 38,42 | 38,70 | -0,10% | 663.096,00 |
| 03.04.2024 | 39,16 | 39,30 | 38,58 | 38,74 | -1,17% | 600.128,00 |
| 02.04.2024 | 39,82 | 40,30 | 39,14 | 39,20 | -2,37% | 511.680,00 |
| 28.03.2024 | 40,15 | 40,48 | 39,95 | 40,15 | 0,43% | 672.137,00 |
| 27.03.2024 | 40,03 | 40,23 | 39,91 | 39,98 | 0,33% | 424.215,00 |
| 26.03.2024 | 39,96 | 40,09 | 39,64 | 39,85 | -0,45% | 666.342,00 |
| 25.03.2024 | 40,32 | 40,45 | 40,03 | 40,03 | -0,94% | 542.348,00 |
| 22.03.2024 | 40,31 | 40,53 | 40,05 | 40,41 | 0,25% | 515.281,00 |
| 21.03.2024 | 39,86 | 40,46 | 39,71 | 40,31 | 1,54% | 665.352,00 |
| 20.03.2024 | 39,84 | 40,19 | 39,70 | 39,70 | 0,10% | 476.085,00 |
| 19.03.2024 | 39,52 | 39,75 | 39,37 | 39,66 | -0,18% | 423.422,00 |
| 18.03.2024 | 39,55 | 39,74 | 39,43 | 39,73 | 0,61% | 406.999,00 |
| 15.03.2024 | 39,62 | 39,87 | 39,45 | 39,49 | -0,53% | 1.188.812,00 |
| 14.03.2024 | 40,07 | 40,10 | 39,43 | 39,70 | -0,50% | 563.804,00 |
| 13.03.2024 | 39,92 | 40,10 | 39,86 | 39,90 | 0,03% | 456.495,00 |
| 12.03.2024 | 39,67 | 39,91 | 39,32 | 39,89 | 1,24% | 627.362,00 |
| 11.03.2024 | 39,82 | 39,83 | 39,26 | 39,40 | -1,45% | 936.208,00 |
| 08.03.2024 | 39,79 | 40,05 | 39,69 | 39,98 | 0,63% | 771.429,00 |
| 07.03.2024 | 39,80 | 40,00 | 39,69 | 39,73 | -0,48% | 448.816,00 |
| 06.03.2024 | 40,23 | 40,23 | 39,65 | 39,92 | -0,37% | 594.219,00 |
| 05.03.2024 | 40,07 | 40,17 | 39,84 | 40,07 | 0,53% | 425.644,00 |
| 04.03.2024 | 39,84 | 39,92 | 39,66 | 39,86 | 0,15% | 598.254,00 |
| 01.03.2024 | 40,41 | 40,49 | 39,54 | 39,80 | -1,56% | 1.017.390,00 |
| 29.02.2024 | 40,26 | 40,56 | 40,09 | 40,43 | 0,67% | 822.425,00 |
| 28.02.2024 | 40,57 | 40,63 | 40,16 | 40,16 | -0,59% | 583.572,00 |
| 27.02.2024 | 40,91 | 40,97 | 40,17 | 40,40 | -1,37% | 453.000,00 |
| 26.02.2024 | 41,01 | 41,31 | 40,88 | 40,96 | 0,00% | 573.722,00 |
| 23.02.2024 | 40,80 | 41,14 | 40,67 | 40,96 | 0,89% | 687.899,00 |
| 22.02.2024 | 40,10 | 40,72 | 40,10 | 40,60 | 1,17% | 1.115.169,00 |
| 21.02.2024 | 40,48 | 40,48 | 39,87 | 40,13 | -0,10% | 1.185.642,00 |
| 20.02.2024 | 40,00 | 40,17 | 39,92 | 40,17 | 0,78% | 517.349,00 |
| 19.02.2024 | 39,50 | 39,98 | 39,36 | 39,86 | 0,35% | 441.103,00 |
| 16.02.2024 | 39,11 | 39,78 | 38,99 | 39,72 | 2,53% | 1.324.735,00 |
| 15.02.2024 | 39,92 | 40,35 | 38,23 | 38,74 | -0,74% | 1.131.738,00 |
| 14.02.2024 | 38,52 | 39,03 | 38,48 | 39,03 | 1,67% | 755.341,00 |
| 13.02.2024 | 39,19 | 39,24 | 38,15 | 38,39 | -1,84% | 834.382,00 |
| 12.02.2024 | 39,47 | 39,55 | 39,01 | 39,11 | -0,31% | 388.149,00 |
| 09.02.2024 | 38,76 | 39,24 | 38,72 | 39,23 | 1,40% | 667.754,00 |
| 08.02.2024 | 38,23 | 38,77 | 38,13 | 38,69 | 0,86% | 708.601,00 |
| 07.02.2024 | 38,67 | 38,71 | 38,29 | 38,36 | -0,39% | 624.331,00 |
| 06.02.2024 | 38,61 | 38,81 | 38,40 | 38,51 | 0,00% | 400.171,00 |
| 05.02.2024 | 38,55 | 38,86 | 38,46 | 38,51 | -0,62% | 544.482,00 |
| 02.02.2024 | 38,93 | 38,93 | 38,50 | 38,75 | 0,60% | 580.934,00 |
| 01.02.2024 | 38,52 | 38,60 | 38,24 | 38,52 | 0,78% | 736.371,00 |
| 31.01.2024 | 38,64 | 38,73 | 38,22 | 38,22 | -0,47% | 980.205,00 |
| 30.01.2024 | 38,41 | 38,70 | 38,29 | 38,40 | 0,10% | 668.126,00 |
| 29.01.2024 | 38,50 | 38,70 | 38,25 | 38,36 | -0,05% | 349.993,00 |
| 26.01.2024 | 38,11 | 38,52 | 38,04 | 38,38 | 0,66% | 924.861,00 |
| 25.01.2024 | 38,08 | 38,25 | 37,98 | 38,13 | 0,00% | 948.535,00 |
| 24.01.2024 | 37,69 | 38,22 | 37,63 | 38,13 | 0,66% | 787.361,00 |
| 23.01.2024 | 38,19 | 38,23 | 37,72 | 37,88 | -0,86% | 708.636,00 |
| 22.01.2024 | 38,37 | 38,38 | 38,05 | 38,21 | 0,08% | 749.479,00 |
| 19.01.2024 | 38,17 | 38,50 | 38,15 | 38,18 | 0,32% | 642.987,00 |
| 18.01.2024 | 37,46 | 38,16 | 37,33 | 38,06 | 1,30% | 652.978,00 |
| 17.01.2024 | 37,39 | 37,61 | 37,23 | 37,57 | 0,05% | 560.976,00 |
| 16.01.2024 | 37,04 | 37,64 | 36,94 | 37,55 | 0,83% | 385.794,00 |
| 15.01.2024 | 37,64 | 37,67 | 37,12 | 37,24 | -0,83% | 450.955,00 |
| 12.01.2024 | 36,67 | 37,56 | 36,67 | 37,55 | 2,43% | 592.367,00 |
| 11.01.2024 | 36,90 | 37,44 | 36,66 | 36,66 | -0,11% | 623.348,00 |
| 10.01.2024 | 36,26 | 36,71 | 36,14 | 36,70 | 1,21% | 505.572,00 |
| 09.01.2024 | 36,51 | 36,65 | 35,92 | 36,26 | -0,55% | 481.356,00 |
| 08.01.2024 | 35,97 | 36,50 | 35,95 | 36,46 | 1,19% | 799.734,00 |
| 05.01.2024 | 35,73 | 36,03 | 35,69 | 36,03 | 0,19% | 514.316,00 |
| 04.01.2024 | 35,42 | 36,02 | 35,40 | 35,96 | 1,38% | 398.576,00 |
| 03.01.2024 | 35,53 | 35,53 | 35,22 | 35,47 | 0,31% | 492.897,00 |
| 02.01.2024 | 35,92 | 36,09 | 35,24 | 35,36 | -1,28% | 493.861,00 |
| 29.12.2023 | 35,79 | 35,96 | 35,68 | 35,82 | 0,70% | 451.756,00 |
| 28.12.2023 | 35,75 | 35,88 | 35,57 | 35,57 | -0,06% | 395.607,00 |
| 27.12.2023 | 35,61 | 35,74 | 35,24 | 35,59 | -0,25% | 513.576,00 |
| 22.12.2023 | 35,61 | 35,84 | 35,41 | 35,68 | 0,54% | 653.066,00 |
| 21.12.2023 | 35,69 | 35,91 | 35,36 | 35,49 | -0,56% | 664.604,00 |
| 20.12.2023 | 35,50 | 35,72 | 35,45 | 35,69 | 0,08% | 516.150,00 |
| 19.12.2023 | 35,61 | 35,76 | 35,50 | 35,66 | 0,59% | 453.888,00 |
| 18.12.2023 | 35,20 | 35,62 | 35,12 | 35,45 | 0,80% | 590.986,00 |
| 15.12.2023 | 35,50 | 35,64 | 34,98 | 35,17 | -0,96% | 1.468.624,00 |
| 14.12.2023 | 37,00 | 37,00 | 35,30 | 35,51 | -3,37% | 1.161.724,00 |
| 13.12.2023 | 36,95 | 37,20 | 36,69 | 36,75 | 0,11% | 770.379,00 |
| 12.12.2023 | 36,40 | 36,75 | 36,21 | 36,71 | 0,85% | 430.293,00 |
| 11.12.2023 | 36,27 | 36,50 | 36,24 | 36,40 | 0,50% | 395.901,00 |
| 08.12.2023 | 35,99 | 36,22 | 35,78 | 36,22 | 0,39% | 472.996,00 |
| 07.12.2023 | 36,05 | 36,28 | 36,02 | 36,08 | 0,00% | 499.312,00 |
| 06.12.2023 | 36,00 | 36,40 | 35,92 | 36,08 | 0,67% | 709.893,00 |
| 05.12.2023 | 35,64 | 35,94 | 35,54 | 35,84 | 0,84% | 899.165,00 |