39,860€
-0,67%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 40,19 | 40,38 | 39,43 | 39,77 | -0,90% | - |
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 |
08.07.2025 | 45,64 | 45,90 | 45,49 | 45,77 | 0,33% | 370,00 |
07.07.2025 | 45,12 | 45,79 | 45,11 | 45,62 | 1,11% | 26,00 |
04.07.2025 | 45,23 | 45,45 | 44,98 | 45,12 | -0,29% | - |
03.07.2025 | 44,47 | 45,32 | 44,45 | 45,25 | 1,73% | - |
02.07.2025 | 45,73 | 46,16 | 44,22 | 44,48 | -2,78% | 432,00 |
01.07.2025 | 46,09 | 46,55 | 45,48 | 45,75 | -0,74% | - |
30.06.2025 | 46,06 | 46,72 | 45,81 | 46,09 | 0,13% | - |
27.06.2025 | 45,85 | 46,22 | 45,26 | 46,03 | 0,39% | - |
26.06.2025 | 45,64 | 45,86 | 45,32 | 45,85 | 0,46% | - |
25.06.2025 | 45,95 | 46,29 | 45,61 | 45,64 | -0,67% | - |
24.06.2025 | 46,46 | 46,62 | 45,74 | 45,95 | 0,26% | - |
23.06.2025 | 45,22 | 45,93 | 45,09 | 45,83 | 1,15% | 126,00 |
20.06.2025 | 45,77 | 46,13 | 45,27 | 45,31 | -1,01% | 30,00 |
19.06.2025 | 45,54 | 45,96 | 45,21 | 45,77 | 0,37% | - |
18.06.2025 | 45,65 | 46,00 | 45,47 | 45,60 | -0,07% | - |
17.06.2025 | 46,15 | 46,18 | 45,40 | 45,63 | -1,30% | 53,00 |
16.06.2025 | 45,62 | 46,41 | 45,56 | 46,23 | 1,34% | 123,00 |
13.06.2025 | 45,61 | 45,97 | 45,09 | 45,62 | -0,85% | 23,00 |
12.06.2025 | 45,76 | 46,40 | 45,64 | 46,01 | 0,37% | 190,00 |
11.06.2025 | 46,32 | 46,43 | 45,79 | 45,84 | -1,10% | 30,00 |
10.06.2025 | 46,52 | 46,74 | 46,25 | 46,35 | -0,45% | - |
09.06.2025 | 47,17 | 47,30 | 46,47 | 46,56 | -1,29% | - |
06.06.2025 | 46,89 | 47,25 | 46,69 | 47,17 | 0,64% | - |
05.06.2025 | 47,51 | 47,69 | 46,72 | 46,87 | -1,35% | - |
04.06.2025 | 47,45 | 47,76 | 47,13 | 47,51 | 0,25% | - |
03.06.2025 | 47,63 | 47,73 | 47,22 | 47,39 | -0,63% | 110,00 |
02.06.2025 | 47,45 | 47,75 | 47,12 | 47,69 | 0,44% | 50,00 |
30.05.2025 | 47,41 | 47,89 | 47,19 | 47,48 | 0,15% | - |
29.05.2025 | 49,10 | 49,72 | 46,99 | 47,41 | -3,44% | - |
28.05.2025 | 49,05 | 49,37 | 48,51 | 49,10 | 0,10% | 321,00 |
27.05.2025 | 48,81 | 49,89 | 48,77 | 49,05 | 0,37% | 2,00 |
26.05.2025 | 48,85 | 49,60 | 48,85 | 48,87 | 0,33% | 25,00 |
23.05.2025 | 48,75 | 49,06 | 48,49 | 48,71 | -0,37% | - |
22.05.2025 | 48,59 | 49,11 | 48,06 | 48,89 | 0,37% | 15,00 |
21.05.2025 | 48,55 | 48,99 | 48,40 | 48,71 | 0,04% | - |
20.05.2025 | 48,64 | 48,99 | 48,54 | 48,69 | -0,14% | 139,00 |
19.05.2025 | 48,55 | 48,94 | 48,03 | 48,76 | -0,12% | 2,00 |
16.05.2025 | 48,32 | 48,94 | 48,27 | 48,82 | 0,95% | 22,00 |