45,560€
-2,42%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,69 | 47,06 | 45,33 | 45,58 | -2,38% | 50,00 |
| 03.04.2025 | 46,13 | 46,90 | 45,49 | 46,69 | -0,04% | 150,00 |
| 02.04.2025 | 46,93 | 46,96 | 46,41 | 46,71 | -0,47% | 120,00 |
| 01.04.2025 | 46,65 | 46,97 | 46,37 | 46,93 | 0,60% | 200,00 |
| 31.03.2025 | 46,12 | 46,71 | 45,70 | 46,65 | 0,78% | - |
| 28.03.2025 | 46,42 | 46,90 | 46,16 | 46,29 | -1,32% | 500,00 |
| 27.03.2025 | 46,38 | 46,98 | 45,93 | 46,91 | 0,99% | 50,00 |
| 26.03.2025 | 46,72 | 46,82 | 46,09 | 46,45 | -0,60% | 250,00 |
| 25.03.2025 | 46,27 | 46,80 | 46,00 | 46,73 | 0,97% | 535,00 |
| 24.03.2025 | 46,69 | 47,09 | 45,99 | 46,28 | -0,88% | 250,00 |
| 21.03.2025 | 45,90 | 46,74 | 45,71 | 46,69 | 1,48% | 730,00 |
| 20.03.2025 | 45,29 | 46,23 | 45,13 | 46,01 | 1,59% | - |
| 19.03.2025 | 44,63 | 45,33 | 44,23 | 45,29 | 1,48% | - |
| 18.03.2025 | 45,65 | 45,93 | 44,50 | 44,63 | -2,23% | 250,00 |
| 17.03.2025 | 44,93 | 45,73 | 44,68 | 45,65 | 1,47% | 63,00 |
| 14.03.2025 | 44,28 | 45,07 | 44,09 | 44,99 | 1,97% | 550,00 |
| 13.03.2025 | 43,74 | 44,22 | 43,63 | 44,12 | 0,73% | - |
| 12.03.2025 | 43,33 | 44,12 | 43,13 | 43,80 | 1,37% | 200,00 |
| 11.03.2025 | 43,69 | 43,95 | 43,06 | 43,21 | -0,96% | - |
| 10.03.2025 | 44,27 | 44,27 | 43,49 | 43,63 | -1,53% | - |
| 07.03.2025 | 43,56 | 44,35 | 43,11 | 44,31 | 1,63% | 298,00 |
| 06.03.2025 | 44,88 | 45,12 | 43,43 | 43,60 | -2,79% | 9,00 |
| 05.03.2025 | 46,16 | 46,47 | 44,64 | 44,85 | -2,56% | - |
| 04.03.2025 | 46,32 | 46,60 | 45,99 | 46,03 | -0,65% | 150,00 |
| 03.03.2025 | 46,75 | 46,90 | 46,07 | 46,33 | -0,60% | 10,00 |
| 28.02.2025 | 45,66 | 46,63 | 45,46 | 46,61 | 1,72% | 10,00 |
| 27.02.2025 | 45,66 | 46,20 | 45,57 | 45,82 | 0,35% | 51,00 |
| 26.02.2025 | 47,18 | 47,32 | 45,55 | 45,66 | -3,08% | 325,00 |
| 25.02.2025 | 47,08 | 47,28 | 46,79 | 47,11 | 0,30% | - |
| 24.02.2025 | 47,39 | 47,58 | 46,83 | 46,97 | -0,15% | - |
| 21.02.2025 | 47,99 | 48,09 | 46,85 | 47,04 | -2,00% | - |
| 20.02.2025 | 48,47 | 48,67 | 47,71 | 48,00 | -0,97% | 2.255,00 |
| 19.02.2025 | 48,69 | 48,73 | 47,95 | 48,47 | -0,41% | - |
| 18.02.2025 | 48,69 | 49,07 | 48,44 | 48,67 | -0,04% | - |
| 17.02.2025 | 48,69 | 48,86 | 48,23 | 48,69 | 0,02% | - |
| 14.02.2025 | 49,60 | 50,10 | 48,54 | 48,68 | -1,87% | 10,00 |
| 13.02.2025 | 49,58 | 50,43 | 49,30 | 49,61 | 0,06% | 2,00 |
| 12.02.2025 | 49,69 | 49,81 | 49,19 | 49,58 | -0,22% | - |
| 11.02.2025 | 49,01 | 49,80 | 48,89 | 49,69 | 1,39% | 70,00 |
| 10.02.2025 | 48,56 | 49,13 | 48,36 | 49,01 | 1,32% | 117,00 |
| 07.02.2025 | 48,44 | 48,73 | 48,29 | 48,37 | -0,19% | - |
| 06.02.2025 | 48,80 | 48,90 | 48,24 | 48,46 | -0,70% | - |
| 05.02.2025 | 48,02 | 48,88 | 47,80 | 48,80 | 1,62% | 80,00 |
| 04.02.2025 | 48,38 | 48,62 | 47,87 | 48,02 | -0,74% | 650,00 |
| 03.02.2025 | 47,56 | 48,62 | 46,93 | 48,38 | 0,67% | 22,00 |
| 31.01.2025 | 48,32 | 48,46 | 47,92 | 48,06 | -0,58% | 5,00 |
| 30.01.2025 | 47,24 | 48,42 | 47,20 | 48,34 | 2,33% | 117,00 |
| 29.01.2025 | 47,34 | 47,77 | 47,20 | 47,24 | -0,25% | - |
| 28.01.2025 | 46,82 | 47,50 | 46,62 | 47,36 | 1,11% | 200,00 |
| 27.01.2025 | 46,24 | 46,84 | 46,01 | 46,84 | 0,64% | 20,00 |
| 24.01.2025 | 47,32 | 47,40 | 46,34 | 46,54 | -1,65% | - |
| 23.01.2025 | 47,29 | 47,38 | 47,07 | 47,32 | 0,06% | - |
| 22.01.2025 | 47,66 | 47,75 | 47,23 | 47,29 | -0,78% | - |
| 21.01.2025 | 46,78 | 47,70 | 46,66 | 47,66 | 1,90% | 460,00 |
| 20.01.2025 | 46,94 | 47,03 | 46,73 | 46,77 | -0,36% | - |
| 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 |