27,990€
0,61%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,91 | 28,07 | 27,91 | 27,99 | 0,61% | - |
| 26.03.2026 | 27,87 | 28,29 | 27,34 | 27,82 | -0,68% | - |
| 25.03.2026 | 27,97 | 28,26 | 27,28 | 28,01 | -0,11% | 340,00 |
| 24.03.2026 | 28,88 | 29,19 | 27,94 | 28,04 | -3,04% | 35,00 |
| 23.03.2026 | 28,47 | 29,34 | 27,80 | 28,92 | 1,37% | 3,00 |
| 20.03.2026 | 29,26 | 29,38 | 28,48 | 28,53 | -2,56% | 4,00 |
| 19.03.2026 | 29,44 | 29,90 | 29,07 | 29,28 | -1,48% | 191,00 |
| 18.03.2026 | 30,08 | 30,18 | 29,57 | 29,72 | -0,87% | 500,00 |
| 17.03.2026 | 29,80 | 30,56 | 29,34 | 29,98 | 0,13% | 637,00 |
| 16.03.2026 | 30,06 | 30,27 | 29,43 | 29,94 | -0,27% | 134,00 |
| 13.03.2026 | 29,59 | 30,04 | 29,24 | 30,02 | 0,27% | - |
| 12.03.2026 | 29,79 | 30,63 | 29,64 | 29,94 | -0,10% | 19,00 |
| 11.03.2026 | 30,40 | 30,69 | 29,91 | 29,97 | -1,61% | 184,00 |
| 10.03.2026 | 30,83 | 31,16 | 29,90 | 30,46 | -1,23% | 1.122,00 |
| 09.03.2026 | 30,70 | 30,93 | 29,98 | 30,84 | 0,55% | 487,00 |
| 06.03.2026 | 30,26 | 30,91 | 30,15 | 30,67 | 3,30% | 252,00 |
| 05.03.2026 | 29,17 | 29,70 | 28,54 | 29,69 | 0,81% | 650,00 |
| 04.03.2026 | 29,68 | 30,49 | 29,28 | 29,45 | -2,48% | 347,00 |
| 03.03.2026 | 29,72 | 30,20 | 29,20 | 30,20 | 1,72% | 130,00 |
| 02.03.2026 | 29,39 | 29,75 | 28,92 | 29,69 | 0,34% | 682,00 |
| 27.02.2026 | 29,26 | 29,61 | 28,56 | 29,59 | 2,10% | 807,00 |
| 26.02.2026 | 27,86 | 29,16 | 27,45 | 28,98 | 4,17% | 1.073,00 |
| 25.02.2026 | 26,03 | 28,04 | 26,03 | 27,82 | 6,59% | 1.444,00 |
| 24.02.2026 | 25,67 | 26,75 | 25,34 | 26,10 | 1,99% | 1.026,00 |
| 23.02.2026 | 27,03 | 27,30 | 25,52 | 25,59 | -4,66% | 6.097,00 |
| 20.02.2026 | 26,41 | 26,94 | 26,20 | 26,84 | 2,68% | 2.875,00 |
| 19.02.2026 | 26,01 | 27,06 | 25,89 | 26,14 | 0,89% | 3.287,00 |
| 18.02.2026 | 25,82 | 25,98 | 24,95 | 25,91 | 0,39% | 993,00 |
| 17.02.2026 | 25,55 | 26,23 | 25,17 | 25,81 | 1,02% | 1.590,00 |
| 16.02.2026 | 26,39 | 26,93 | 25,13 | 25,55 | -3,04% | 1.011,00 |
| 13.02.2026 | 24,57 | 26,39 | 24,11 | 26,35 | 9,43% | 991,00 |
| 12.02.2026 | 23,85 | 26,30 | 23,07 | 24,08 | 0,12% | 2.445,00 |
| 11.02.2026 | 24,63 | 24,82 | 23,21 | 24,05 | -2,99% | 5.694,00 |
| 10.02.2026 | 24,97 | 25,11 | 24,03 | 24,79 | -0,80% | 6.391,00 |
| 09.02.2026 | 24,97 | 25,20 | 24,57 | 24,99 | -0,56% | 7.332,00 |
| 06.02.2026 | 25,63 | 25,65 | 24,66 | 25,13 | -2,33% | 2,00 |
| 05.02.2026 | 25,48 | 26,68 | 25,35 | 25,73 | 0,43% | 153,00 |
| 04.02.2026 | 26,26 | 26,30 | 24,71 | 25,62 | -2,47% | 388,00 |
| 03.02.2026 | 30,32 | 30,47 | 25,00 | 26,27 | -13,24% | 2.126,00 |
| 02.02.2026 | 30,12 | 30,59 | 29,92 | 30,28 | 0,43% | 80,00 |
| 30.01.2026 | 30,21 | 30,46 | 29,99 | 30,15 | -0,20% | 10,00 |
| 29.01.2026 | 31,23 | 31,53 | 29,97 | 30,21 | -4,34% | 4.094,00 |
| 28.01.2026 | 32,06 | 32,66 | 30,94 | 31,58 | -2,02% | 300,00 |
| 27.01.2026 | 33,09 | 33,36 | 31,55 | 32,23 | -2,66% | 2.180,00 |
| 26.01.2026 | 33,93 | 33,93 | 32,97 | 33,11 | -2,36% | 63,00 |
| 23.01.2026 | 33,87 | 34,05 | 33,47 | 33,91 | 0,06% | - |
| 22.01.2026 | 34,58 | 34,68 | 33,37 | 33,89 | -1,02% | 81,00 |
| 21.01.2026 | 34,39 | 34,61 | 33,60 | 34,24 | -1,18% | 85,00 |
| 20.01.2026 | 34,82 | 34,82 | 34,15 | 34,65 | -0,52% | 126,00 |
| 19.01.2026 | 35,58 | 35,66 | 34,82 | 34,83 | -2,63% | 519,00 |
| 16.01.2026 | 35,94 | 36,09 | 35,43 | 35,77 | -0,61% | - |
| 15.01.2026 | 35,96 | 36,19 | 35,63 | 35,99 | 0,31% | 204,00 |
| 14.01.2026 | 36,08 | 36,36 | 35,69 | 35,88 | -0,91% | 1.702,00 |
| 13.01.2026 | 36,59 | 36,79 | 35,62 | 36,21 | -0,82% | 1.700,00 |
| 12.01.2026 | 36,90 | 37,09 | 36,41 | 36,51 | -1,00% | 717,00 |
| 09.01.2026 | 36,38 | 36,95 | 36,25 | 36,88 | 1,12% | 158,00 |
| 08.01.2026 | 36,18 | 36,56 | 35,56 | 36,47 | 0,22% | 120,00 |
| 07.01.2026 | 35,84 | 36,82 | 35,69 | 36,39 | 2,13% | 12,00 |
| 06.01.2026 | 36,00 | 36,16 | 35,07 | 35,63 | -1,22% | 30,00 |
| 05.01.2026 | 34,26 | 36,13 | 34,26 | 36,07 | 4,64% | 1.600,00 |
| 02.01.2026 | 34,89 | 35,15 | 34,12 | 34,47 | -0,89% | 2.100,00 |
| 30.12.2025 | 35,14 | 35,15 | 34,72 | 34,78 | -1,14% | 450,00 |
| 29.12.2025 | 34,98 | 35,23 | 34,58 | 35,18 | 0,66% | - |
| 23.12.2025 | 34,92 | 35,08 | 34,72 | 34,95 | 0,11% | - |
| 22.12.2025 | 34,82 | 35,07 | 34,72 | 34,91 | 0,00% | 48,00 |
| 19.12.2025 | 34,74 | 34,98 | 34,52 | 34,91 | -0,11% | - |
| 18.12.2025 | 34,56 | 35,04 | 34,55 | 34,95 | 1,22% | - |
| 17.12.2025 | 34,72 | 34,91 | 34,39 | 34,53 | -0,63% | - |
| 16.12.2025 | 34,86 | 35,04 | 34,39 | 34,75 | -0,57% | - |
| 15.12.2025 | 34,33 | 35,33 | 34,33 | 34,95 | 1,98% | - |
| 12.12.2025 | 34,27 | 34,48 | 34,13 | 34,27 | 0,35% | - |
| 11.12.2025 | 34,26 | 34,45 | 33,97 | 34,15 | -0,23% | 100,00 |
| 10.12.2025 | 33,98 | 34,50 | 33,98 | 34,23 | 0,65% | 770,00 |
| 09.12.2025 | 33,86 | 34,67 | 33,86 | 34,01 | 0,29% | 140,00 |
| 08.12.2025 | 34,62 | 34,65 | 33,85 | 33,91 | -2,30% | 296,00 |
| 05.12.2025 | 34,90 | 35,12 | 34,63 | 34,71 | -0,26% | 30,00 |
| 04.12.2025 | 34,46 | 34,90 | 34,36 | 34,80 | 0,84% | 3,00 |
| 03.12.2025 | 34,24 | 34,60 | 33,97 | 34,51 | 1,17% | 50,00 |
| 02.12.2025 | 34,19 | 34,43 | 34,05 | 34,11 | -0,38% | 138,00 |
| 01.12.2025 | 34,58 | 34,61 | 33,90 | 34,24 | -1,15% | 2,00 |
| 28.11.2025 | 34,62 | 34,72 | 34,38 | 34,64 | 0,00% | - |
| 27.11.2025 | 34,58 | 34,77 | 34,51 | 34,64 | 0,23% | 100,00 |
| 26.11.2025 | 34,99 | 35,13 | 34,47 | 34,56 | -1,06% | 34,00 |
| 25.11.2025 | 35,02 | 35,09 | 34,53 | 34,93 | -0,80% | 144,00 |
| 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% | - |