46,900€
0,77%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 46,54 | 47,00 | 45,70 | 46,94 | 0,86% | 200,00 |
| 16.01.2025 | 45,76 | 46,58 | 45,32 | 46,54 | 1,75% | - |
| 15.01.2025 | 44,76 | 45,78 | 44,76 | 45,74 | 2,14% | 30,00 |
| 14.01.2025 | 44,92 | 45,09 | 44,46 | 44,78 | -0,13% | - |
| 13.01.2025 | 45,37 | 45,37 | 44,06 | 44,84 | -1,17% | 761,00 |
| 10.01.2025 | 45,44 | 45,66 | 45,27 | 45,37 | -0,15% | - |
| 09.01.2025 | 45,47 | 45,59 | 45,09 | 45,44 | -0,07% | - |
| 08.01.2025 | 44,54 | 45,49 | 44,52 | 45,47 | 1,90% | 70,00 |
| 07.01.2025 | 44,05 | 44,67 | 43,83 | 44,62 | 1,25% | 225,00 |
| 06.01.2025 | 44,31 | 44,78 | 43,81 | 44,07 | -0,09% | 470,00 |
| 03.01.2025 | 44,31 | 44,50 | 43,73 | 44,11 | -0,45% | 13,00 |
| 02.01.2025 | 43,43 | 44,55 | 43,43 | 44,31 | 2,07% | 32,00 |
| 30.12.2024 | 43,58 | 43,66 | 43,30 | 43,41 | -0,25% | - |
| 27.12.2024 | 43,84 | 43,84 | 43,25 | 43,52 | -0,68% | - |
| 23.12.2024 | 43,60 | 43,87 | 42,93 | 43,82 | 0,62% | - |
| 20.12.2024 | 44,25 | 44,25 | 43,33 | 43,55 | -1,58% | - |
| 19.12.2024 | 44,73 | 44,99 | 43,97 | 44,25 | -1,07% | - |
| 18.12.2024 | 44,97 | 45,39 | 44,64 | 44,73 | -0,53% | 141,00 |
| 17.12.2024 | 44,70 | 45,13 | 44,58 | 44,97 | 0,60% | 200,00 |
| 16.12.2024 | 44,93 | 44,95 | 44,65 | 44,70 | -0,47% | 60,00 |
| 13.12.2024 | 45,26 | 45,38 | 44,69 | 44,91 | -0,77% | 177,00 |
| 12.12.2024 | 45,16 | 45,35 | 44,81 | 45,26 | 0,22% | - |
| 11.12.2024 | 44,83 | 45,63 | 44,73 | 45,16 | 0,74% | - |
| 10.12.2024 | 44,47 | 44,95 | 44,41 | 44,83 | 0,76% | 360,00 |
| 09.12.2024 | 45,17 | 45,70 | 44,09 | 44,49 | -1,44% | 16,00 |
| 06.12.2024 | 45,60 | 45,71 | 45,14 | 45,14 | -1,01% | - |
| 05.12.2024 | 45,67 | 45,87 | 45,37 | 45,60 | -0,15% | 329,00 |
| 04.12.2024 | 45,32 | 45,71 | 45,17 | 45,67 | 0,73% | 335,00 |
| 03.12.2024 | 44,97 | 45,38 | 44,92 | 45,34 | 0,82% | 25,00 |
| 02.12.2024 | 44,50 | 45,21 | 44,37 | 44,97 | 0,85% | 118,00 |
| 29.11.2024 | 44,54 | 44,68 | 44,21 | 44,59 | 0,20% | 60,00 |
| 28.11.2024 | 44,58 | 44,77 | 44,35 | 44,50 | -0,11% | - |
| 27.11.2024 | 44,58 | 44,81 | 44,33 | 44,55 | -0,07% | - |
| 26.11.2024 | 44,33 | 44,71 | 44,04 | 44,58 | 0,63% | 612,00 |
| 25.11.2024 | 44,93 | 45,17 | 44,15 | 44,30 | -1,40% | 22,00 |
| 22.11.2024 | 43,68 | 45,00 | 43,53 | 44,93 | 2,86% | 103,00 |
| 21.11.2024 | 42,80 | 43,68 | 42,49 | 43,68 | 2,06% | 83,00 |
| 20.11.2024 | 42,86 | 43,13 | 42,49 | 42,80 | 0,02% | 222,00 |
| 19.11.2024 | 42,67 | 42,86 | 42,17 | 42,79 | 0,28% | - |
| 18.11.2024 | 42,22 | 42,79 | 42,06 | 42,67 | 1,07% | - |
| 15.11.2024 | 43,66 | 43,71 | 41,87 | 42,22 | -3,39% | 22,00 |
| 14.11.2024 | 43,93 | 44,08 | 43,21 | 43,70 | -0,52% | 150,00 |
| 13.11.2024 | 43,75 | 44,00 | 43,19 | 43,93 | 0,41% | - |
| 12.11.2024 | 44,74 | 44,88 | 43,68 | 43,75 | -2,56% | 268,00 |
| 11.11.2024 | 44,74 | 45,28 | 43,93 | 44,90 | 0,36% | 315,00 |
| 08.11.2024 | 44,13 | 44,87 | 43,95 | 44,74 | 1,38% | - |
| 07.11.2024 | 44,42 | 44,53 | 43,81 | 44,13 | -0,74% | 225,00 |
| 06.11.2024 | 43,62 | 44,95 | 43,10 | 44,46 | 1,83% | - |
| 05.11.2024 | 43,19 | 43,89 | 43,19 | 43,66 | 1,02% | 65,00 |
| 04.11.2024 | 43,44 | 43,67 | 43,04 | 43,22 | -0,51% | 400,00 |
| 01.11.2024 | 42,51 | 43,67 | 41,84 | 43,44 | 2,14% | 4,00 |
| 31.10.2024 | 43,17 | 43,17 | 42,31 | 42,53 | -1,48% | - |
| 30.10.2024 | 44,24 | 44,29 | 43,15 | 43,17 | -2,62% | - |
| 29.10.2024 | 44,63 | 44,84 | 44,03 | 44,33 | -0,67% | - |
| 28.10.2024 | 44,25 | 44,73 | 44,11 | 44,63 | 1,06% | - |
| 25.10.2024 | 43,49 | 44,27 | 43,38 | 44,16 | 1,49% | - |
| 24.10.2024 | 43,59 | 43,91 | 43,27 | 43,51 | -0,23% | - |
| 23.10.2024 | 43,52 | 43,85 | 42,96 | 43,61 | 0,25% | 350,00 |
| 22.10.2024 | 44,08 | 44,17 | 43,13 | 43,50 | -1,43% | 435,00 |
| 21.10.2024 | 44,36 | 44,54 | 43,87 | 44,13 | -0,52% | 50,00 |
| 18.10.2024 | 44,91 | 44,93 | 43,95 | 44,36 | -1,27% | - |
| 17.10.2024 | 44,38 | 45,01 | 44,29 | 44,93 | 1,24% | - |
| 16.10.2024 | 44,33 | 44,53 | 44,07 | 44,38 | 0,11% | - |
| 15.10.2024 | 43,59 | 44,51 | 43,51 | 44,33 | 1,70% | 248,00 |
| 14.10.2024 | 42,88 | 43,83 | 42,81 | 43,59 | 1,70% | 155,00 |
| 11.10.2024 | 42,45 | 43,01 | 42,36 | 42,86 | 0,97% | 48,00 |
| 10.10.2024 | 42,66 | 42,66 | 42,29 | 42,45 | -0,49% | - |
| 09.10.2024 | 42,39 | 42,72 | 42,21 | 42,66 | 0,68% | - |
| 08.10.2024 | 41,94 | 42,47 | 41,54 | 42,37 | 0,78% | - |
| 07.10.2024 | 42,13 | 42,29 | 41,71 | 42,04 | 0,05% | 150,00 |
| 04.10.2024 | 42,07 | 42,10 | 41,37 | 42,02 | -0,02% | 70,00 |
| 03.10.2024 | 42,92 | 42,92 | 42,01 | 42,03 | -2,12% | 6,00 |
| 02.10.2024 | 42,77 | 43,16 | 42,47 | 42,94 | 0,51% | - |
| 01.10.2024 | 42,44 | 42,92 | 42,31 | 42,72 | 0,71% | 100,00 |
| 30.09.2024 | 42,71 | 42,83 | 42,10 | 42,42 | -0,40% | 100,00 |
| 27.09.2024 | 42,98 | 43,13 | 42,59 | 42,59 | -0,91% | 150,00 |
| 26.09.2024 | 43,33 | 43,85 | 42,73 | 42,98 | -0,62% | - |
| 25.09.2024 | 43,45 | 43,69 | 43,16 | 43,25 | -0,46% | 170,00 |
| 24.09.2024 | 43,99 | 44,40 | 43,23 | 43,45 | -1,18% | - |
| 23.09.2024 | 43,00 | 44,00 | 42,98 | 43,97 | 2,26% | - |
| 20.09.2024 | 43,10 | 43,44 | 42,92 | 43,00 | -0,23% | 249,00 |
| 19.09.2024 | 42,69 | 43,17 | 42,35 | 43,10 | 0,91% | - |
| 18.09.2024 | 43,12 | 43,25 | 42,47 | 42,71 | -0,95% | - |
| 17.09.2024 | 43,24 | 43,55 | 43,07 | 43,12 | -0,23% | - |
| 16.09.2024 | 43,08 | 43,27 | 42,90 | 43,22 | 0,32% | - |
| 13.09.2024 | 43,35 | 43,51 | 42,99 | 43,08 | -0,62% | - |
| 12.09.2024 | 42,85 | 43,63 | 42,85 | 43,35 | 1,12% | 250,00 |
| 11.09.2024 | 42,88 | 42,97 | 42,23 | 42,87 | 0,02% | 100,00 |
| 10.09.2024 | 42,45 | 42,91 | 42,25 | 42,86 | 0,85% | - |
| 09.09.2024 | 41,84 | 42,53 | 41,82 | 42,50 | 1,94% | - |
| 06.09.2024 | 41,28 | 42,31 | 41,18 | 41,69 | 0,94% | - |
| 05.09.2024 | 42,20 | 42,35 | 40,66 | 41,30 | -2,18% | - |
| 04.09.2024 | 41,62 | 42,24 | 41,37 | 42,22 | 1,20% | - |
| 03.09.2024 | 42,22 | 42,57 | 41,63 | 41,72 | -1,18% | 272,00 |
| 02.09.2024 | 42,20 | 42,25 | 41,93 | 42,22 | 0,00% | - |
| 30.08.2024 | 42,57 | 42,67 | 41,89 | 42,22 | -0,68% | - |
| 29.08.2024 | 41,76 | 42,68 | 41,63 | 42,51 | 1,84% | - |
| 28.08.2024 | 41,45 | 41,87 | 41,45 | 41,74 | 0,70% | 250,00 |
| 27.08.2024 | 41,69 | 41,75 | 41,27 | 41,45 | -0,58% | - |
| 26.08.2024 | 41,18 | 41,78 | 41,16 | 41,69 | 1,14% | - |