42,180€
-3,83%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 43,48 | 43,48 | 41,90 | 42,16 | -3,88% | 728,00 |
| 14.11.2024 | 43,46 | 43,86 | 43,32 | 43,86 | -0,09% | 623,00 |
| 13.11.2024 | 43,56 | 43,90 | 43,28 | 43,90 | 0,46% | 1.403,00 |
| 12.11.2024 | 44,40 | 44,50 | 43,70 | 43,70 | -2,85% | 1.286,00 |
| 11.11.2024 | 45,06 | 45,12 | 44,98 | 44,98 | 0,72% | 518,00 |
| 08.11.2024 | 44,06 | 44,68 | 44,06 | 44,66 | 1,64% | 1.204,00 |
| 07.11.2024 | 44,54 | 44,54 | 43,90 | 43,94 | -0,86% | 259,00 |
| 06.11.2024 | 44,80 | 44,90 | 44,04 | 44,32 | 1,89% | 1.510,00 |
| 05.11.2024 | 43,44 | 43,78 | 43,38 | 43,50 | 0,55% | 266,00 |
| 04.11.2024 | 43,70 | 43,70 | 43,20 | 43,26 | -0,51% | 1.124,00 |
| 01.11.2024 | 42,24 | 43,54 | 41,90 | 43,48 | 2,11% | 1.406,00 |
| 31.10.2024 | 42,92 | 43,04 | 42,58 | 42,58 | -2,25% | 1.768,00 |
| 30.10.2024 | 43,86 | 43,88 | 43,26 | 43,56 | -1,63% | 1.710,00 |
| 29.10.2024 | 44,48 | 44,48 | 44,10 | 44,28 | -0,85% | 971,00 |
| 28.10.2024 | 44,34 | 44,70 | 44,34 | 44,66 | 0,81% | 725,00 |
| 25.10.2024 | 43,68 | 44,30 | 43,60 | 44,30 | 1,75% | 348,00 |
| 24.10.2024 | 43,48 | 43,86 | 43,48 | 43,54 | 0,05% | 650,00 |
| 23.10.2024 | 43,38 | 43,52 | 43,04 | 43,52 | 0,18% | 960,00 |
| 22.10.2024 | 43,68 | 43,72 | 43,20 | 43,44 | -1,27% | 682,00 |
| 21.10.2024 | 44,44 | 44,44 | 43,94 | 44,00 | -0,32% | 765,00 |
| 18.10.2024 | 44,64 | 44,64 | 44,08 | 44,14 | -1,47% | 912,00 |
| 17.10.2024 | 44,52 | 45,00 | 44,52 | 44,80 | 1,50% | 643,00 |
| 16.10.2024 | 44,40 | 44,40 | 44,14 | 44,14 | -0,59% | 436,00 |
| 15.10.2024 | 43,44 | 44,44 | 43,44 | 44,40 | 1,60% | 1.605,00 |
| 14.10.2024 | 42,84 | 43,76 | 42,84 | 43,70 | 1,77% | 2.379,00 |
| 11.10.2024 | 42,58 | 42,98 | 42,58 | 42,94 | 1,42% | 1.089,00 |
| 10.10.2024 | 42,58 | 42,58 | 42,34 | 42,34 | -0,89% | 648,00 |
| 09.10.2024 | 42,22 | 42,72 | 42,22 | 42,72 | 1,67% | 512,00 |
| 08.10.2024 | 42,00 | 42,02 | 41,88 | 42,02 | 0,38% | 3.362,00 |
| 07.10.2024 | 42,18 | 42,18 | 41,70 | 41,86 | -0,05% | 2.728,00 |
| 04.10.2024 | 42,00 | 42,06 | 41,42 | 41,88 | -1,27% | 3.448,00 |
| 03.10.2024 | 42,50 | 42,50 | 42,34 | 42,42 | -1,12% | 63,00 |
| 02.10.2024 | 42,62 | 42,92 | 42,62 | 42,90 | 0,75% | 304,00 |
| 01.10.2024 | 42,52 | 42,74 | 42,48 | 42,58 | 1,14% | 302,00 |
| 30.09.2024 | 42,82 | 42,82 | 42,10 | 42,10 | -1,91% | 121,00 |
| 27.09.2024 | 42,90 | 42,92 | 42,72 | 42,92 | -0,28% | 2.202,00 |
| 26.09.2024 | 43,80 | 43,80 | 43,04 | 43,04 | -0,78% | 602,00 |
| 25.09.2024 | 43,60 | 43,60 | 43,38 | 43,38 | -0,41% | 174,00 |
| 24.09.2024 | 43,84 | 43,84 | 43,28 | 43,56 | -0,68% | 164,00 |
| 23.09.2024 | 42,96 | 43,86 | 42,96 | 43,86 | 1,72% | 743,00 |
| 20.09.2024 | 43,08 | 43,20 | 43,08 | 43,12 | 0,37% | 402,00 |
| 19.09.2024 | 42,86 | 42,96 | 42,86 | 42,96 | 0,80% | 225,00 |
| 18.09.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -1,34% | 10,00 |
| 17.09.2024 | 43,34 | 43,34 | 43,20 | 43,20 | -0,32% | 281,00 |
| 16.09.2024 | 43,14 | 43,34 | 43,00 | 43,34 | 0,37% | 616,00 |
| 13.09.2024 | 43,36 | 43,50 | 43,18 | 43,18 | -0,14% | 757,00 |
| 12.09.2024 | 43,36 | 43,36 | 43,10 | 43,24 | 1,98% | 1.888,00 |
| 11.09.2024 | 42,64 | 42,64 | 42,40 | 42,40 | -0,52% | 490,00 |
| 10.09.2024 | 42,66 | 42,72 | 42,58 | 42,62 | 0,57% | 1.134,00 |
| 09.09.2024 | 41,82 | 42,54 | 41,82 | 42,38 | 1,44% | 2.546,00 |
| 06.09.2024 | 41,22 | 42,24 | 41,22 | 41,78 | 0,87% | 463,00 |
| 05.09.2024 | 41,80 | 41,80 | 40,90 | 41,42 | -1,62% | 550,00 |
| 04.09.2024 | 41,54 | 42,10 | 41,54 | 42,10 | 0,53% | 427,00 |
| 03.09.2024 | 42,06 | 42,48 | 41,88 | 41,88 | -0,95% | 85,00 |
| 02.09.2024 | 42,18 | 42,28 | 42,00 | 42,28 | 0,33% | 1.443,00 |
| 30.08.2024 | 42,48 | 42,48 | 42,00 | 42,14 | -1,31% | 284,00 |
| 29.08.2024 | 42,26 | 42,70 | 42,26 | 42,70 | 2,20% | 83,00 |
| 28.08.2024 | 41,58 | 41,84 | 41,58 | 41,78 | 0,97% | 1.027,00 |
| 27.08.2024 | 41,54 | 41,54 | 41,38 | 41,38 | -0,53% | 262,00 |
| 26.08.2024 | 41,28 | 41,66 | 41,26 | 41,60 | 0,68% | 1.808,00 |
| 23.08.2024 | 41,38 | 41,38 | 41,32 | 41,32 | -0,53% | 178,00 |
| 22.08.2024 | 41,58 | 41,58 | 41,50 | 41,54 | 0,29% | 381,00 |
| 21.08.2024 | 41,54 | 41,54 | 41,42 | 41,42 | 0,58% | 4.866,00 |
| 20.08.2024 | 41,54 | 41,54 | 41,18 | 41,18 | -1,06% | 1.863,00 |
| 19.08.2024 | 41,16 | 41,62 | 41,16 | 41,62 | 0,63% | 677,00 |
| 16.08.2024 | 41,54 | 41,54 | 41,36 | 41,36 | -0,72% | 1.784,00 |
| 15.08.2024 | 41,46 | 41,78 | 41,44 | 41,66 | 1,07% | 1.125,00 |
| 14.08.2024 | 41,28 | 41,40 | 41,14 | 41,22 | 0,24% | 677,00 |
| 13.08.2024 | 41,10 | 41,16 | 41,00 | 41,12 | -0,72% | 721,00 |
| 12.08.2024 | 41,28 | 41,42 | 41,10 | 41,42 | 0,44% | 668,00 |
| 09.08.2024 | 41,00 | 41,24 | 40,96 | 41,24 | 1,78% | 538,00 |
| 08.08.2024 | 40,50 | 40,76 | 40,36 | 40,52 | -0,39% | 1.168,00 |
| 07.08.2024 | 40,54 | 40,92 | 40,26 | 40,68 | 0,79% | 1.210,00 |
| 06.08.2024 | 40,76 | 40,76 | 39,78 | 40,36 | -0,20% | 2.619,00 |
| 05.08.2024 | 40,24 | 41,26 | 39,82 | 40,44 | -3,39% | 4.289,00 |
| 02.08.2024 | 42,36 | 42,36 | 41,86 | 41,86 | -1,41% | 1.422,00 |
| 01.08.2024 | 43,12 | 43,12 | 42,24 | 42,46 | -3,94% | 734,00 |
| 31.07.2024 | 43,74 | 44,20 | 43,20 | 44,20 | 1,05% | 2.067,00 |
| 30.07.2024 | 43,66 | 43,86 | 43,66 | 43,74 | 0,00% | 899,00 |
| 29.07.2024 | 43,12 | 43,76 | 43,04 | 43,74 | 2,24% | 2.305,00 |
| 26.07.2024 | 42,86 | 42,86 | 42,54 | 42,78 | 0,14% | 433,00 |
| 25.07.2024 | 41,32 | 42,74 | 41,32 | 42,72 | 2,25% | 1.117,00 |
| 24.07.2024 | 41,88 | 41,88 | 41,50 | 41,78 | -0,52% | 823,00 |
| 23.07.2024 | 41,78 | 42,00 | 41,70 | 42,00 | 0,53% | 550,00 |
| 22.07.2024 | 41,46 | 41,94 | 41,46 | 41,78 | 1,16% | 583,00 |
| 19.07.2024 | 41,02 | 41,56 | 41,00 | 41,30 | 1,18% | 826,00 |
| 18.07.2024 | 41,86 | 41,88 | 40,82 | 40,82 | -2,72% | 991,00 |
| 17.07.2024 | 42,44 | 42,44 | 41,90 | 41,96 | -1,55% | 1.013,00 |
| 16.07.2024 | 42,50 | 42,62 | 41,96 | 42,62 | 0,85% | 1.019,00 |
| 15.07.2024 | 42,48 | 42,98 | 42,22 | 42,26 | -1,08% | 1.541,00 |
| 12.07.2024 | 42,56 | 42,72 | 42,28 | 42,72 | 0,47% | 2.458,00 |
| 11.07.2024 | 43,08 | 43,08 | 42,28 | 42,52 | -1,21% | 3.213,00 |
| 10.07.2024 | 42,74 | 43,06 | 42,62 | 43,04 | 0,61% | 2.763,00 |
| 09.07.2024 | 43,00 | 43,04 | 42,60 | 42,78 | -0,37% | 4.991,00 |
| 08.07.2024 | 44,00 | 44,80 | 42,54 | 42,94 | 0,00% | 10.344,00 |
| 05.07.2024 | 42,68 | 42,94 | 42,44 | 42,94 | 1,23% | 3.505,00 |
| 04.07.2024 | 42,48 | 42,82 | 42,30 | 42,42 | -0,24% | 6.385,00 |
| 03.07.2024 | 42,86 | 43,12 | 42,20 | 42,52 | -0,28% | 2.008,00 |
| 02.07.2024 | 41,92 | 42,64 | 41,92 | 42,64 | 0,71% | 2.350,00 |
| 01.07.2024 | 43,36 | 43,36 | 42,10 | 42,34 | -1,76% | 2.079,00 |