47,170€
0,64%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 46,32 | 46,60 | 45,99 | 46,03 | -0,65% | 150,00 |
| 03.03.2025 | 46,75 | 46,90 | 46,07 | 46,33 | -0,60% | 10,00 |
| 28.02.2025 | 45,66 | 46,63 | 45,46 | 46,61 | 1,72% | 10,00 |
| 27.02.2025 | 45,66 | 46,20 | 45,57 | 45,82 | 0,35% | 51,00 |
| 26.02.2025 | 47,18 | 47,32 | 45,55 | 45,66 | -3,08% | 325,00 |
| 25.02.2025 | 47,08 | 47,28 | 46,79 | 47,11 | 0,30% | - |
| 24.02.2025 | 47,39 | 47,58 | 46,83 | 46,97 | -0,15% | - |
| 21.02.2025 | 47,99 | 48,09 | 46,85 | 47,04 | -2,00% | - |
| 20.02.2025 | 48,47 | 48,67 | 47,71 | 48,00 | -0,97% | 2.255,00 |
| 19.02.2025 | 48,69 | 48,73 | 47,95 | 48,47 | -0,41% | - |
| 18.02.2025 | 48,69 | 49,07 | 48,44 | 48,67 | -0,04% | - |
| 17.02.2025 | 48,69 | 48,86 | 48,23 | 48,69 | 0,02% | - |
| 14.02.2025 | 49,60 | 50,10 | 48,54 | 48,68 | -1,87% | 10,00 |
| 13.02.2025 | 49,58 | 50,43 | 49,30 | 49,61 | 0,06% | 2,00 |
| 12.02.2025 | 49,69 | 49,81 | 49,19 | 49,58 | -0,22% | - |
| 11.02.2025 | 49,01 | 49,80 | 48,89 | 49,69 | 1,39% | 70,00 |
| 10.02.2025 | 48,56 | 49,13 | 48,36 | 49,01 | 1,32% | 117,00 |
| 07.02.2025 | 48,44 | 48,73 | 48,29 | 48,37 | -0,19% | - |
| 06.02.2025 | 48,80 | 48,90 | 48,24 | 48,46 | -0,70% | - |
| 05.02.2025 | 48,02 | 48,88 | 47,80 | 48,80 | 1,62% | 80,00 |
| 04.02.2025 | 48,38 | 48,62 | 47,87 | 48,02 | -0,74% | 650,00 |
| 03.02.2025 | 47,56 | 48,62 | 46,93 | 48,38 | 0,67% | 22,00 |
| 31.01.2025 | 48,32 | 48,46 | 47,92 | 48,06 | -0,58% | 5,00 |
| 30.01.2025 | 47,24 | 48,42 | 47,20 | 48,34 | 2,33% | 117,00 |
| 29.01.2025 | 47,34 | 47,77 | 47,20 | 47,24 | -0,25% | - |
| 28.01.2025 | 46,82 | 47,50 | 46,62 | 47,36 | 1,11% | 200,00 |
| 27.01.2025 | 46,24 | 46,84 | 46,01 | 46,84 | 0,64% | 20,00 |
| 24.01.2025 | 47,32 | 47,40 | 46,34 | 46,54 | -1,65% | - |
| 23.01.2025 | 47,29 | 47,38 | 47,07 | 47,32 | 0,06% | - |
| 22.01.2025 | 47,66 | 47,75 | 47,23 | 47,29 | -0,78% | - |
| 21.01.2025 | 46,78 | 47,70 | 46,66 | 47,66 | 1,90% | 460,00 |
| 20.01.2025 | 46,94 | 47,03 | 46,73 | 46,77 | -0,36% | - |
| 17.01.2025 | 46,54 | 47,00 | 45,70 | 46,94 | 0,86% | 200,00 |
| 16.01.2025 | 45,76 | 46,58 | 45,32 | 46,54 | 1,75% | - |
| 15.01.2025 | 44,76 | 45,78 | 44,76 | 45,74 | 2,14% | 30,00 |