42,220€
-3,39%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 41,44 | 41,67 | 41,22 | 41,22 | -0,53% | 50,00 |
| 22.08.2024 | 41,54 | 41,71 | 41,37 | 41,44 | -0,24% | - |
| 21.08.2024 | 41,33 | 41,58 | 41,27 | 41,54 | 0,61% | - |
| 20.08.2024 | 41,58 | 41,69 | 41,18 | 41,29 | -0,65% | - |
| 19.08.2024 | 41,35 | 41,67 | 41,09 | 41,56 | 0,51% | 100,00 |
| 16.08.2024 | 41,63 | 41,74 | 41,27 | 41,35 | -0,62% | 8,00 |
| 15.08.2024 | 41,53 | 41,81 | 41,35 | 41,61 | 0,19% | 36,00 |
| 14.08.2024 | 41,26 | 41,55 | 41,03 | 41,53 | 0,65% | - |
| 13.08.2024 | 41,27 | 41,59 | 40,95 | 41,26 | 0,07% | - |
| 12.08.2024 | 41,28 | 41,41 | 40,99 | 41,23 | -0,02% | - |
| 09.08.2024 | 40,68 | 41,30 | 40,62 | 41,24 | 1,28% | - |
| 08.08.2024 | 40,40 | 40,83 | 40,17 | 40,72 | 0,99% | 30,00 |
| 07.08.2024 | 40,07 | 40,95 | 40,07 | 40,32 | 0,67% | 350,00 |
| 06.08.2024 | 40,28 | 40,67 | 39,71 | 40,05 | -0,72% | 50,00 |
| 05.08.2024 | 42,10 | 42,10 | 39,81 | 40,34 | -4,00% | 215,00 |
| 02.08.2024 | 42,52 | 42,65 | 41,63 | 42,02 | -1,57% | - |
| 01.08.2024 | 44,06 | 44,06 | 42,21 | 42,69 | -3,48% | 400,00 |
| 31.07.2024 | 43,91 | 44,25 | 43,15 | 44,23 | 0,84% | 65,00 |
| 30.07.2024 | 43,61 | 43,91 | 43,21 | 43,86 | 0,60% | - |
| 29.07.2024 | 43,07 | 43,82 | 42,93 | 43,60 | 1,37% | 30,00 |
| 26.07.2024 | 42,53 | 43,11 | 42,47 | 43,01 | 1,13% | 50,00 |
| 25.07.2024 | 41,72 | 43,04 | 41,17 | 42,53 | 1,75% | 237,00 |
| 24.07.2024 | 41,99 | 41,99 | 41,37 | 41,80 | -0,50% | 24,00 |
| 23.07.2024 | 41,98 | 42,15 | 41,53 | 42,01 | 0,12% | 115,00 |
| 22.07.2024 | 41,50 | 41,97 | 41,50 | 41,96 | 1,11% | 32,00 |
| 19.07.2024 | 40,96 | 41,77 | 40,91 | 41,50 | 1,27% | 810,00 |
| 18.07.2024 | 41,90 | 42,17 | 40,88 | 40,98 | -2,20% | - |
| 17.07.2024 | 42,72 | 42,72 | 41,77 | 41,90 | -1,92% | 10,00 |
| 16.07.2024 | 42,32 | 42,73 | 41,87 | 42,72 | 0,95% | 100,00 |
| 15.07.2024 | 42,51 | 43,05 | 42,23 | 42,32 | -0,40% | 180,00 |
| 12.07.2024 | 42,46 | 42,77 | 42,21 | 42,49 | 0,14% | 35,00 |
| 11.07.2024 | 43,12 | 43,12 | 42,21 | 42,43 | -1,51% | - |
| 10.07.2024 | 42,75 | 43,14 | 42,59 | 43,08 | 0,77% | - |
| 09.07.2024 | 42,94 | 43,05 | 42,51 | 42,75 | -0,44% | 157,00 |
| 08.07.2024 | 43,03 | 44,62 | 42,47 | 42,94 | -0,21% | 615,00 |
| 05.07.2024 | 42,63 | 43,03 | 42,37 | 43,03 | 0,96% | 215,00 |
| 04.07.2024 | 42,52 | 42,76 | 42,23 | 42,62 | 0,19% | - |
| 03.07.2024 | 42,92 | 43,32 | 42,09 | 42,54 | -0,79% | 30,00 |
| 02.07.2024 | 42,23 | 42,90 | 41,87 | 42,88 | 1,40% | - |
| 01.07.2024 | 42,99 | 43,57 | 42,05 | 42,29 | -1,70% | 1.045,00 |