34,680€
-1,51%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 35,02 | 35,09 | 34,53 | 34,58 | -1,79% | - |
| 24.11.2025 | 35,28 | 35,48 | 34,84 | 35,21 | -0,03% | - |
| 21.11.2025 | 34,30 | 35,37 | 34,06 | 35,22 | 2,71% | 315,00 |
| 20.11.2025 | 34,52 | 34,72 | 34,03 | 34,29 | -0,29% | - |
| 19.11.2025 | 34,73 | 34,90 | 34,13 | 34,39 | -1,23% | 18,00 |
| 18.11.2025 | 34,84 | 35,13 | 34,40 | 34,82 | -0,77% | 83,00 |
| 17.11.2025 | 35,38 | 35,56 | 35,04 | 35,09 | -0,68% | 29,00 |
| 14.11.2025 | 35,42 | 35,54 | 35,07 | 35,33 | -0,34% | 151,00 |
| 13.11.2025 | 35,74 | 36,03 | 35,39 | 35,45 | -1,77% | 40,00 |
| 12.11.2025 | 36,70 | 36,79 | 36,01 | 36,09 | -1,64% | 2,00 |
| 11.11.2025 | 36,26 | 36,79 | 36,26 | 36,69 | 1,10% | 443,00 |
| 10.11.2025 | 36,50 | 36,89 | 35,96 | 36,29 | -0,55% | 120,00 |
| 07.11.2025 | 37,52 | 37,78 | 36,07 | 36,49 | -2,75% | 64,00 |
| 06.11.2025 | 38,53 | 38,86 | 37,15 | 37,52 | -2,72% | 56,00 |
| 05.11.2025 | 38,62 | 39,04 | 38,44 | 38,57 | 0,10% | - |
| 04.11.2025 | 38,42 | 38,84 | 37,90 | 38,53 | 0,18% | 36,00 |
| 03.11.2025 | 38,35 | 38,66 | 38,18 | 38,46 | 0,73% | - |
| 31.10.2025 | 38,40 | 38,52 | 38,05 | 38,18 | -0,34% | - |
| 30.10.2025 | 38,94 | 38,96 | 37,88 | 38,31 | -1,34% | 501,00 |
| 29.10.2025 | 39,77 | 39,84 | 38,61 | 38,83 | -2,56% | 26,00 |
| 28.10.2025 | 40,31 | 40,44 | 39,81 | 39,85 | -1,24% | 1,00 |
| 27.10.2025 | 40,14 | 40,63 | 39,91 | 40,35 | 0,40% | 1,00 |
| 24.10.2025 | 39,71 | 40,61 | 39,71 | 40,19 | 1,11% | 375,00 |
| 23.10.2025 | 40,31 | 40,94 | 39,24 | 39,75 | -1,49% | 30,00 |
| 22.10.2025 | 39,93 | 40,68 | 39,51 | 40,35 | 0,80% | - |
| 21.10.2025 | 39,35 | 40,09 | 39,28 | 40,03 | 1,73% | 97,00 |
| 20.10.2025 | 38,69 | 39,37 | 38,50 | 39,35 | 1,78% | - |
| 17.10.2025 | 38,68 | 38,87 | 38,11 | 38,66 | 0,39% | 161,00 |
| 16.10.2025 | 38,69 | 38,99 | 38,43 | 38,51 | -0,49% | - |
| 15.10.2025 | 39,35 | 39,50 | 38,51 | 38,70 | -1,45% | - |
| 14.10.2025 | 38,82 | 39,71 | 38,53 | 39,27 | 0,90% | - |
| 13.10.2025 | 38,65 | 39,23 | 38,63 | 38,92 | 0,88% | 3,00 |
| 10.10.2025 | 38,32 | 39,36 | 38,31 | 38,58 | -1,36% | 300,00 |
| 09.10.2025 | 39,54 | 39,81 | 38,97 | 39,11 | -0,84% | 138,00 |
| 08.10.2025 | 38,80 | 39,79 | 38,80 | 39,44 | 1,54% | 183,00 |
| 07.10.2025 | 39,86 | 39,86 | 38,69 | 38,84 | -2,58% | 83,00 |
| 06.10.2025 | 39,69 | 40,19 | 39,51 | 39,87 | 0,40% | - |
| 03.10.2025 | 39,81 | 40,01 | 39,31 | 39,71 | -0,50% | 126,00 |
| 02.10.2025 | 40,19 | 40,38 | 39,43 | 39,91 | -0,55% | - |
| 01.10.2025 | 40,63 | 40,77 | 40,13 | 40,13 | -1,52% | - |
| 30.09.2025 | 40,35 | 40,91 | 40,21 | 40,75 | 1,44% | 22,00 |
| 29.09.2025 | 40,13 | 40,56 | 39,89 | 40,17 | 0,20% | - |
| 26.09.2025 | 39,73 | 40,18 | 39,63 | 40,09 | 1,31% | - |
| 25.09.2025 | 39,43 | 39,93 | 39,29 | 39,57 | 0,41% | 2.000,00 |
| 24.09.2025 | 39,28 | 39,60 | 39,03 | 39,41 | -0,30% | - |
| 23.09.2025 | 39,83 | 40,12 | 39,53 | 39,53 | -0,88% | - |
| 22.09.2025 | 40,11 | 40,14 | 39,04 | 39,88 | -0,52% | - |
| 19.09.2025 | 40,46 | 40,52 | 39,78 | 40,09 | -1,18% | 50,00 |
| 18.09.2025 | 39,87 | 41,20 | 39,87 | 40,57 | 1,76% | 2,00 |
| 17.09.2025 | 39,46 | 40,03 | 39,43 | 39,87 | 0,94% | - |
| 16.09.2025 | 39,89 | 40,05 | 39,31 | 39,50 | -0,83% | 2,00 |
| 15.09.2025 | 39,66 | 40,13 | 39,64 | 39,83 | -0,40% | 500,00 |
| 12.09.2025 | 39,54 | 40,05 | 39,24 | 39,99 | 2,49% | 1,00 |
| 11.09.2025 | 38,75 | 39,14 | 38,54 | 39,02 | 0,75% | 1.009,00 |
| 10.09.2025 | 40,33 | 40,66 | 38,49 | 38,73 | -3,68% | 5,00 |
| 09.09.2025 | 40,30 | 40,55 | 40,16 | 40,21 | -0,17% | 12,00 |
| 08.09.2025 | 40,19 | 40,36 | 40,05 | 40,28 | 0,27% | 75,00 |
| 05.09.2025 | 40,27 | 40,39 | 40,03 | 40,17 | -0,25% | - |
| 04.09.2025 | 39,35 | 40,35 | 39,26 | 40,27 | 2,34% | - |
| 03.09.2025 | 38,89 | 39,37 | 38,58 | 39,35 | 1,13% | 667,00 |
| 02.09.2025 | 39,64 | 39,80 | 38,71 | 38,91 | -1,87% | 1,00 |
| 01.09.2025 | 39,61 | 39,96 | 39,53 | 39,65 | 0,10% | 36,00 |
| 29.08.2025 | 40,46 | 40,54 | 39,38 | 39,61 | -2,08% | 122,00 |
| 28.08.2025 | 41,15 | 41,60 | 39,74 | 40,45 | -1,80% | 51,00 |
| 27.08.2025 | 41,14 | 41,68 | 40,94 | 41,19 | 0,15% | 2,00 |
| 26.08.2025 | 41,16 | 41,24 | 40,19 | 41,13 | -0,10% | 101,00 |
| 25.08.2025 | 41,26 | 41,44 | 40,58 | 41,17 | -0,22% | 4,00 |
| 22.08.2025 | 41,49 | 41,62 | 41,17 | 41,26 | -0,60% | 93,00 |
| 21.08.2025 | 41,79 | 41,85 | 41,25 | 41,51 | -0,69% | 172,00 |
| 20.08.2025 | 40,98 | 41,99 | 40,86 | 41,80 | 1,98% | 1,00 |
| 19.08.2025 | 40,96 | 41,09 | 40,67 | 40,99 | 0,05% | 86,00 |
| 18.08.2025 | 41,06 | 41,25 | 40,71 | 40,97 | -0,12% | 40,00 |
| 15.08.2025 | 40,99 | 41,16 | 40,57 | 41,02 | 0,12% | - |
| 14.08.2025 | 40,75 | 41,19 | 40,39 | 40,97 | 0,44% | 93,00 |
| 13.08.2025 | 40,95 | 41,16 | 40,53 | 40,79 | -0,44% | 500,00 |
| 12.08.2025 | 41,59 | 41,81 | 40,69 | 40,97 | -1,42% | 792,00 |
| 11.08.2025 | 41,22 | 41,84 | 41,22 | 41,56 | 0,75% | - |
| 08.08.2025 | 42,10 | 42,26 | 41,05 | 41,25 | -2,02% | 105,00 |
| 07.08.2025 | 41,71 | 42,36 | 41,62 | 42,10 | 0,48% | 236,00 |
| 06.08.2025 | 43,93 | 44,11 | 41,56 | 41,90 | -4,49% | 192,00 |
| 05.08.2025 | 44,96 | 45,24 | 43,72 | 43,87 | -2,42% | 24,00 |
| 04.08.2025 | 44,64 | 45,02 | 44,42 | 44,96 | 0,72% | - |
| 01.08.2025 | 45,48 | 45,52 | 44,54 | 44,64 | -1,85% | 4,00 |
| 31.07.2025 | 45,39 | 46,03 | 45,33 | 45,48 | 0,38% | 10,00 |
| 30.07.2025 | 45,13 | 45,37 | 45,01 | 45,31 | 0,44% | - |
| 29.07.2025 | 44,76 | 45,28 | 44,76 | 45,11 | 0,83% | - |
| 28.07.2025 | 44,94 | 45,65 | 44,72 | 44,74 | -0,45% | 20,00 |
| 25.07.2025 | 45,70 | 46,00 | 44,89 | 44,94 | -1,71% | 22,00 |
| 24.07.2025 | 45,35 | 45,79 | 44,31 | 45,72 | 0,82% | 44,00 |
| 23.07.2025 | 44,92 | 45,44 | 44,74 | 45,35 | 1,34% | 672,00 |
| 22.07.2025 | 45,16 | 45,16 | 44,59 | 44,75 | -0,89% | 2,00 |
| 21.07.2025 | 45,53 | 45,75 | 45,09 | 45,15 | -0,86% | 1,00 |
| 18.07.2025 | 46,20 | 46,88 | 45,42 | 45,54 | -1,36% | - |
| 17.07.2025 | 46,18 | 46,43 | 45,97 | 46,17 | -0,04% | 51,00 |
| 16.07.2025 | 45,86 | 46,34 | 45,44 | 46,19 | 0,72% | 1.826,00 |
| 15.07.2025 | 46,28 | 46,43 | 45,86 | 45,86 | -0,93% | - |
| 14.07.2025 | 45,69 | 46,42 | 45,44 | 46,29 | 0,83% | 2,00 |
| 11.07.2025 | 46,36 | 46,69 | 45,91 | 45,91 | -1,01% | 265,00 |
| 10.07.2025 | 45,73 | 46,49 | 45,69 | 46,38 | 1,40% | 60,00 |
| 09.07.2025 | 45,75 | 45,98 | 45,57 | 45,74 | -0,07% | 22,00 |