44,940€
-1,71%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 47,53 | 48,44 | 47,25 | 48,36 | 1,66% | - |
| 14.05.2025 | 46,84 | 47,87 | 46,80 | 47,57 | 1,56% | 62,00 |
| 13.05.2025 | 46,36 | 46,99 | 46,13 | 46,84 | 0,77% | 27,00 |
| 12.05.2025 | 47,75 | 48,22 | 46,07 | 46,48 | -2,64% | 323,00 |
| 09.05.2025 | 47,64 | 47,85 | 47,21 | 47,74 | 0,21% | - |
| 08.05.2025 | 48,53 | 48,53 | 47,30 | 47,64 | -1,81% | - |
| 07.05.2025 | 48,69 | 48,90 | 47,93 | 48,52 | -0,35% | 21,00 |
| 06.05.2025 | 48,66 | 48,87 | 48,27 | 48,69 | -0,06% | - |
| 05.05.2025 | 48,66 | 48,88 | 48,01 | 48,72 | 0,12% | 120,00 |
| 02.05.2025 | 48,14 | 48,74 | 47,96 | 48,66 | 1,08% | 130,00 |
| 30.04.2025 | 47,29 | 48,30 | 47,12 | 48,14 | 1,73% | - |
| 29.04.2025 | 46,78 | 47,45 | 46,42 | 47,32 | 1,15% | - |
| 28.04.2025 | 47,05 | 47,05 | 46,12 | 46,78 | -0,53% | 5,00 |
| 25.04.2025 | 46,70 | 47,20 | 46,32 | 47,03 | 0,73% | - |
| 24.04.2025 | 46,52 | 46,80 | 46,12 | 46,69 | 0,37% | - |
| 23.04.2025 | 46,48 | 46,96 | 45,87 | 46,52 | 0,02% | 6,00 |
| 22.04.2025 | 45,81 | 46,52 | 45,32 | 46,51 | 1,22% | 275,00 |
| 17.04.2025 | 44,89 | 46,33 | 44,89 | 45,95 | 2,36% | 101,00 |
| 16.04.2025 | 45,57 | 45,73 | 44,54 | 44,89 | -1,71% | 120,00 |
| 15.04.2025 | 44,07 | 45,81 | 43,97 | 45,67 | 3,68% | 100,00 |
| 14.04.2025 | 43,25 | 44,12 | 43,20 | 44,05 | 1,92% | 15,00 |
| 11.04.2025 | 43,66 | 44,11 | 42,72 | 43,22 | -1,03% | - |
| 10.04.2025 | 44,42 | 44,47 | 42,51 | 43,67 | -1,78% | 70,00 |
| 09.04.2025 | 41,24 | 44,61 | 40,69 | 44,46 | 7,57% | - |
| 08.04.2025 | 41,55 | 42,91 | 41,02 | 41,33 | -0,58% | - |
| 07.04.2025 | 42,75 | 43,35 | 40,93 | 41,57 | -4,37% | 248,00 |
| 04.04.2025 | 46,69 | 47,06 | 43,47 | 43,47 | -6,90% | 160,00 |
| 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% | - |