30,180€
0,50%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 30,10 | 30,49 | 30,01 | 30,30 | 0,90% | - |
| 07.09.2026 | 30,42 | 30,69 | 29,92 | 30,03 | -1,48% | - |
| 04.09.2026 | 31,42 | 31,45 | 30,46 | 30,48 | -2,56% | 326,00 |
| 03.09.2026 | 30,33 | 31,80 | 30,16 | 31,28 | 3,17% | 192,00 |
| 02.09.2026 | 30,89 | 30,96 | 30,11 | 30,32 | -2,26% | 100,00 |
| 01.09.2026 | 31,25 | 31,34 | 30,68 | 31,02 | -0,74% | 138,00 |
| 31.08.2026 | 31,37 | 31,52 | 31,12 | 31,25 | -0,67% | 295,00 |
| 28.08.2026 | 31,38 | 31,49 | 30,81 | 31,46 | 1,06% | 260,00 |
| 27.08.2026 | 30,43 | 31,33 | 30,06 | 31,13 | 2,23% | 100,00 |
| 26.08.2026 | 30,80 | 30,84 | 30,25 | 30,45 | -0,81% | 1,00 |
| 25.08.2026 | 31,15 | 31,30 | 29,83 | 30,70 | -1,54% | 163,00 |
| 24.08.2026 | 30,66 | 31,26 | 30,53 | 31,18 | 1,50% | 51,00 |
| 21.08.2026 | 30,41 | 30,85 | 29,89 | 30,72 | 0,95% | 2.438,00 |
| 20.08.2026 | 30,09 | 30,45 | 29,80 | 30,43 | 0,66% | 24,00 |
| 19.08.2026 | 29,98 | 30,34 | 29,21 | 30,23 | 0,43% | 53,00 |
| 18.08.2026 | 28,87 | 30,15 | 28,82 | 30,10 | 3,47% | 718,00 |
| 17.08.2026 | 29,76 | 29,87 | 29,01 | 29,09 | -2,42% | 2.150,00 |
| 14.08.2026 | 30,05 | 30,68 | 29,58 | 29,81 | -0,83% | 249,00 |
| 13.08.2026 | 30,07 | 30,35 | 29,28 | 30,06 | 0,13% | 1.851,00 |
| 12.08.2026 | 30,47 | 30,58 | 29,64 | 30,02 | -1,48% | 80,00 |
| 11.08.2026 | 30,87 | 31,01 | 30,43 | 30,47 | -0,75% | 4,00 |
| 10.08.2026 | 30,59 | 30,85 | 30,41 | 30,70 | 0,26% | 576,00 |
| 07.08.2026 | 30,90 | 31,25 | 30,33 | 30,62 | -0,39% | 303,00 |
| 06.08.2026 | 31,59 | 31,62 | 30,26 | 30,74 | -3,58% | 220,00 |
| 05.08.2026 | 31,79 | 32,55 | 31,28 | 31,88 | 0,19% | - |
| 04.08.2026 | 31,53 | 31,93 | 31,05 | 31,82 | 1,02% | 425,00 |
| 03.08.2026 | 30,69 | 31,64 | 30,47 | 31,50 | 1,74% | - |
| 31.07.2026 | 32,02 | 32,18 | 30,49 | 30,96 | -3,22% | 350,00 |
| 30.07.2026 | 33,46 | 33,60 | 31,37 | 31,99 | -4,45% | 315,00 |
| 29.07.2026 | 32,92 | 33,89 | 32,67 | 33,48 | 1,82% | 24,00 |
| 28.07.2026 | 31,15 | 33,24 | 30,87 | 32,88 | 4,78% | 522,00 |
| 27.07.2026 | 30,50 | 31,69 | 30,39 | 31,38 | 3,67% | 153,00 |
| 24.07.2026 | 28,94 | 30,31 | 28,64 | 30,27 | 5,18% | 1,00 |
| 23.07.2026 | 29,08 | 29,85 | 28,52 | 28,78 | -0,48% | 26,00 |
| 22.07.2026 | 28,76 | 29,52 | 28,29 | 28,92 | 0,28% | - |
| 21.07.2026 | 29,35 | 29,66 | 28,75 | 28,84 | -2,63% | 47,00 |
| 20.07.2026 | 29,34 | 30,28 | 29,12 | 29,62 | 1,06% | 195,00 |
| 17.07.2026 | 29,74 | 30,25 | 29,22 | 29,31 | -1,84% | 200,00 |
| 16.07.2026 | 29,32 | 29,90 | 28,72 | 29,86 | 1,43% | - |
| 15.07.2026 | 28,76 | 29,70 | 28,36 | 29,44 | 2,08% | 36,00 |
| 14.07.2026 | 29,17 | 29,27 | 27,92 | 28,84 | -0,83% | 578,00 |
| 13.07.2026 | 28,20 | 29,23 | 27,95 | 29,08 | 2,47% | 3.005,00 |
| 10.07.2026 | 28,12 | 28,78 | 28,01 | 28,38 | 1,39% | 2.283,00 |
| 09.07.2026 | 28,05 | 28,92 | 27,75 | 27,99 | -0,21% | 1.358,00 |
| 08.07.2026 | 28,86 | 28,86 | 27,96 | 28,05 | -2,97% | 758,00 |
| 07.07.2026 | 28,35 | 29,16 | 28,21 | 28,91 | 1,98% | 1.001,00 |
| 06.07.2026 | 27,62 | 28,39 | 27,57 | 28,35 | 2,53% | 2.536,00 |
| 03.07.2026 | 27,96 | 28,11 | 27,19 | 27,65 | -0,50% | 2,00 |
| 02.07.2026 | 27,53 | 27,79 | 26,91 | 27,79 | 0,62% | 65,00 |
| 01.07.2026 | 27,75 | 27,95 | 26,35 | 27,62 | 0,22% | 1,00 |
| 30.06.2026 | 27,58 | 27,90 | 27,14 | 27,56 | -0,14% | 181,00 |
| 29.06.2026 | 27,55 | 27,72 | 27,40 | 27,60 | 0,40% | 3,00 |
| 26.06.2026 | 27,22 | 27,59 | 26,55 | 27,49 | 0,88% | 2.150,00 |
| 25.06.2026 | 27,46 | 27,82 | 26,94 | 27,25 | -1,30% | 950,00 |
| 24.06.2026 | 27,46 | 27,80 | 26,86 | 27,61 | 0,88% | 35,00 |
| 23.06.2026 | 27,04 | 27,71 | 26,76 | 27,37 | 1,26% | 1,00 |
| 22.06.2026 | 27,65 | 27,75 | 26,93 | 27,03 | -2,24% | 51,00 |
| 19.06.2026 | 27,48 | 27,81 | 27,07 | 27,65 | 1,54% | 100,00 |
| 18.06.2026 | 28,08 | 28,23 | 27,03 | 27,23 | -3,98% | 146,00 |
| 17.06.2026 | 28,27 | 28,50 | 27,94 | 28,36 | 0,71% | 70,00 |
| 16.06.2026 | 28,44 | 28,73 | 28,01 | 28,16 | -0,88% | 85,00 |
| 15.06.2026 | 29,62 | 29,64 | 28,28 | 28,41 | -2,03% | 202,00 |
| 12.06.2026 | 28,58 | 29,05 | 28,40 | 29,00 | 0,73% | 1,00 |
| 11.06.2026 | 29,45 | 29,69 | 28,55 | 28,79 | -2,41% | 47,00 |
| 10.06.2026 | 30,25 | 30,45 | 28,89 | 29,50 | -2,67% | - |
| 09.06.2026 | 30,00 | 30,39 | 29,38 | 30,31 | 0,97% | 207,00 |
| 08.06.2026 | 30,26 | 30,53 | 29,86 | 30,02 | -1,38% | 105,00 |
| 05.06.2026 | 29,40 | 30,75 | 29,24 | 30,44 | 2,53% | 37,00 |
| 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 |