29,440€
3,63%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 28,42 | 29,96 | 28,36 | 29,69 | 4,51% | 610,00 |
| 03.06.2026 | 28,73 | 29,25 | 28,28 | 28,41 | -1,42% | 205,00 |
| 02.06.2026 | 29,60 | 29,94 | 28,44 | 28,82 | -2,50% | 243,00 |
| 01.06.2026 | 28,12 | 29,74 | 27,99 | 29,56 | 4,60% | 45,00 |
| 29.05.2026 | 28,52 | 28,59 | 27,67 | 28,26 | -0,70% | 157,00 |
| 28.05.2026 | 28,11 | 28,62 | 27,57 | 28,46 | 0,96% | 352,00 |
| 27.05.2026 | 28,46 | 28,59 | 27,75 | 28,19 | -0,46% | 2.011,00 |
| 26.05.2026 | 28,49 | 28,82 | 28,32 | 28,32 | -0,81% | 176,00 |
| 25.05.2026 | 28,55 | 28,85 | 28,49 | 28,55 | 0,11% | - |
| 22.05.2026 | 28,78 | 28,98 | 28,39 | 28,52 | -0,83% | 7,00 |
| 21.05.2026 | 29,04 | 29,04 | 28,43 | 28,76 | -1,07% | 75,00 |
| 20.05.2026 | 28,82 | 29,09 | 28,09 | 29,07 | 0,28% | 201,00 |
| 19.05.2026 | 29,30 | 29,53 | 28,94 | 28,99 | 0,35% | 1.310,00 |
| 18.05.2026 | 27,80 | 29,04 | 27,59 | 28,89 | 3,73% | 192,00 |
| 15.05.2026 | 27,05 | 27,94 | 26,79 | 27,85 | 1,53% | 33,00 |
| 14.05.2026 | 27,19 | 27,69 | 26,93 | 27,43 | 0,66% | 610,00 |
| 13.05.2026 | 27,93 | 28,12 | 26,54 | 27,25 | -2,64% | 502,00 |
| 12.05.2026 | 28,52 | 28,52 | 27,58 | 27,99 | -1,41% | 11,00 |
| 11.05.2026 | 28,42 | 28,89 | 28,14 | 28,39 | 0,14% | 99,00 |
| 08.05.2026 | 28,57 | 28,77 | 28,28 | 28,35 | -1,22% | - |
| 07.05.2026 | 29,70 | 29,73 | 28,23 | 28,70 | -5,16% | 3.474,00 |
| 06.05.2026 | 31,04 | 31,45 | 29,92 | 30,26 | -2,10% | 20,00 |
| 05.05.2026 | 31,11 | 32,05 | 30,68 | 30,91 | -0,71% | 100,00 |
| 04.05.2026 | 31,05 | 31,47 | 30,80 | 31,13 | 0,45% | 350,00 |
| 30.04.2026 | 30,72 | 31,45 | 30,43 | 30,99 | 0,91% | - |
| 29.04.2026 | 30,77 | 30,93 | 30,25 | 30,71 | -0,32% | 2,00 |
| 28.04.2026 | 31,18 | 31,20 | 30,59 | 30,81 | -1,31% | 50,00 |
| 27.04.2026 | 31,30 | 31,58 | 30,81 | 31,22 | 0,00% | 502,00 |
| 24.04.2026 | 30,96 | 31,28 | 30,69 | 31,22 | 0,81% | 116,00 |
| 23.04.2026 | 31,15 | 31,50 | 30,51 | 30,97 | -0,96% | 104,00 |
| 22.04.2026 | 31,81 | 32,07 | 31,18 | 31,27 | -1,85% | 10,00 |
| 21.04.2026 | 31,11 | 32,17 | 31,11 | 31,86 | 2,38% | 50,00 |
| 20.04.2026 | 31,26 | 31,32 | 30,87 | 31,12 | -0,48% | 310,00 |
| 17.04.2026 | 30,91 | 31,78 | 30,91 | 31,27 | 1,00% | 1.644,00 |
| 16.04.2026 | 30,30 | 31,28 | 29,95 | 30,96 | 2,18% | 123,00 |
| 15.04.2026 | 29,68 | 30,44 | 29,39 | 30,30 | 2,09% | - |
| 14.04.2026 | 29,13 | 29,72 | 28,76 | 29,68 | 1,85% | 7,00 |
| 13.04.2026 | 28,35 | 29,32 | 28,00 | 29,14 | 2,46% | - |
| 10.04.2026 | 28,62 | 28,98 | 28,12 | 28,44 | -0,70% | 29,00 |
| 09.04.2026 | 28,93 | 29,26 | 28,39 | 28,64 | -2,22% | 200,00 |
| 08.04.2026 | 28,78 | 30,35 | 28,78 | 29,29 | 1,24% | 106,00 |
| 07.04.2026 | 28,82 | 29,57 | 28,78 | 28,93 | 0,94% | 5.539,00 |
| 02.04.2026 | 28,33 | 29,33 | 28,26 | 28,66 | -0,56% | 4.900,00 |
| 01.04.2026 | 28,68 | 28,97 | 28,08 | 28,82 | 0,42% | 100,00 |
| 31.03.2026 | 28,69 | 29,04 | 28,41 | 28,70 | 0,60% | 1,00 |
| 30.03.2026 | 27,86 | 28,75 | 27,53 | 28,53 | 2,29% | 100,00 |
| 27.03.2026 | 27,91 | 28,44 | 27,44 | 27,89 | 0,25% | 100,00 |
| 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 |