45,900€
-1,71%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 45,59 | 46,36 | 45,49 | 45,91 | -1,69% | 702,00 |
| 02.04.2025 | 46,76 | 46,76 | 46,60 | 46,70 | 0,09% | 1.080,00 |
| 01.04.2025 | 46,44 | 46,84 | 46,44 | 46,66 | 0,47% | 1.273,00 |
| 31.03.2025 | 46,02 | 46,60 | 45,70 | 46,44 | -0,04% | 1.915,00 |
| 28.03.2025 | 46,76 | 46,76 | 46,40 | 46,46 | -1,11% | 2.450,00 |
| 27.03.2025 | 46,12 | 46,98 | 46,02 | 46,98 | 0,90% | 965,00 |
| 26.03.2025 | 46,54 | 46,56 | 46,08 | 46,56 | -0,51% | 1.672,00 |
| 25.03.2025 | 46,56 | 46,80 | 46,20 | 46,80 | 1,25% | 3.642,00 |
| 24.03.2025 | 47,00 | 47,00 | 46,06 | 46,22 | -1,24% | 2.361,00 |
| 21.03.2025 | 45,88 | 46,80 | 45,82 | 46,80 | 1,43% | 1.689,00 |
| 20.03.2025 | 45,40 | 46,14 | 45,20 | 46,14 | 2,81% | 2.355,00 |
| 19.03.2025 | 44,50 | 44,92 | 44,32 | 44,88 | 0,49% | 4.602,00 |
| 18.03.2025 | 45,70 | 45,92 | 44,54 | 44,66 | -2,10% | 12.545,00 |
| 17.03.2025 | 44,84 | 45,62 | 44,68 | 45,62 | 1,42% | 3.899,00 |
| 14.03.2025 | 44,46 | 45,02 | 44,08 | 44,98 | 1,58% | 1.761,00 |
| 13.03.2025 | 44,04 | 44,28 | 43,98 | 44,28 | 0,87% | 605,00 |
| 12.03.2025 | 43,30 | 44,04 | 43,30 | 43,90 | 1,62% | 2.246,00 |
| 11.03.2025 | 43,52 | 43,62 | 43,20 | 43,20 | -0,92% | 2.374,00 |
| 10.03.2025 | 44,20 | 44,20 | 43,60 | 43,60 | -1,54% | 2.313,00 |
| 07.03.2025 | 43,80 | 44,28 | 43,16 | 44,28 | 1,65% | 6.092,00 |
| 06.03.2025 | 44,46 | 44,46 | 43,50 | 43,56 | -2,42% | 9.992,00 |
| 05.03.2025 | 45,82 | 45,92 | 44,64 | 44,64 | -3,50% | 2.020,00 |
| 04.03.2025 | 46,52 | 46,52 | 46,08 | 46,26 | -0,22% | 1.790,00 |
| 03.03.2025 | 46,76 | 46,80 | 46,16 | 46,36 | 0,26% | 3.073,00 |
| 28.02.2025 | 46,04 | 46,38 | 46,04 | 46,24 | 0,39% | 2.113,00 |
| 27.02.2025 | 45,86 | 46,14 | 45,66 | 46,06 | 0,74% | 2.536,00 |
| 26.02.2025 | 47,26 | 47,26 | 45,64 | 45,72 | -3,09% | 4.441,00 |
| 25.02.2025 | 47,00 | 47,18 | 46,88 | 47,18 | 0,17% | 1.680,00 |
| 24.02.2025 | 47,40 | 47,44 | 46,92 | 47,10 | 0,21% | 1.490,00 |
| 21.02.2025 | 47,98 | 47,98 | 47,00 | 47,00 | -1,76% | 4.135,00 |
| 20.02.2025 | 48,34 | 48,34 | 47,74 | 47,84 | -1,44% | 1.801,00 |
| 19.02.2025 | 48,54 | 48,58 | 47,98 | 48,54 | -0,57% | 2.713,00 |
| 18.02.2025 | 48,52 | 48,90 | 48,44 | 48,82 | 0,04% | 809,00 |
| 17.02.2025 | 48,70 | 48,80 | 48,28 | 48,80 | 0,04% | 3.754,00 |
| 14.02.2025 | 49,82 | 49,86 | 48,66 | 48,78 | -1,85% | 2.764,00 |
| 13.02.2025 | 49,72 | 50,40 | 49,52 | 49,70 | 0,32% | 2.536,00 |
| 12.02.2025 | 49,80 | 49,80 | 49,26 | 49,54 | -0,52% | 3.264,00 |
| 11.02.2025 | 49,14 | 49,80 | 49,14 | 49,80 | 1,30% | 1.213,00 |
| 10.02.2025 | 48,64 | 49,16 | 48,36 | 49,16 | 1,36% | 1.548,00 |
| 07.02.2025 | 48,56 | 48,60 | 48,34 | 48,50 | 0,00% | 1.784,00 |
| 06.02.2025 | 48,68 | 48,68 | 48,32 | 48,50 | -0,37% | 1.482,00 |
| 05.02.2025 | 48,10 | 48,68 | 47,92 | 48,68 | 0,91% | 1.742,00 |
| 04.02.2025 | 48,10 | 48,24 | 48,00 | 48,24 | -0,86% | 352,00 |
| 03.02.2025 | 47,28 | 48,66 | 47,28 | 48,66 | 0,91% | 1.883,00 |
| 31.01.2025 | 48,50 | 48,50 | 47,96 | 48,22 | -0,54% | 1.263,00 |
| 30.01.2025 | 47,56 | 48,48 | 47,54 | 48,48 | 2,28% | 3.009,00 |
| 29.01.2025 | 47,54 | 47,70 | 47,30 | 47,40 | -0,17% | 1.667,00 |
| 28.01.2025 | 47,24 | 47,48 | 47,08 | 47,48 | 1,28% | 3.653,00 |
| 27.01.2025 | 46,02 | 46,88 | 46,02 | 46,88 | 0,51% | 1.109,00 |
| 24.01.2025 | 47,00 | 47,00 | 46,42 | 46,64 | -1,73% | 4.364,00 |
| 23.01.2025 | 47,14 | 47,46 | 47,14 | 47,46 | 0,21% | 2.807,00 |
| 22.01.2025 | 47,70 | 47,70 | 47,24 | 47,36 | -0,59% | 4.708,00 |
| 21.01.2025 | 46,78 | 47,64 | 46,78 | 47,64 | 1,58% | 3.961,00 |
| 20.01.2025 | 46,84 | 46,96 | 46,80 | 46,90 | -0,13% | 835,00 |
| 17.01.2025 | 46,50 | 46,96 | 45,50 | 46,96 | 1,47% | 2.705,00 |
| 16.01.2025 | 45,90 | 46,28 | 45,44 | 46,28 | 1,00% | 7.124,00 |
| 15.01.2025 | 45,12 | 45,82 | 45,06 | 45,82 | 2,28% | 2.100,00 |
| 14.01.2025 | 44,86 | 45,08 | 44,58 | 44,80 | 0,36% | 2.274,00 |
| 13.01.2025 | 44,68 | 44,92 | 44,26 | 44,64 | -2,15% | 4.949,00 |
| 10.01.2025 | 45,60 | 45,62 | 45,40 | 45,62 | 0,18% | 3.269,00 |
| 09.01.2025 | 45,40 | 45,58 | 45,12 | 45,54 | 0,22% | 4.595,00 |
| 08.01.2025 | 44,74 | 45,44 | 44,74 | 45,44 | 1,56% | 1.433,00 |
| 07.01.2025 | 44,06 | 44,74 | 43,88 | 44,74 | 1,36% | 3.182,00 |
| 06.01.2025 | 44,34 | 44,62 | 43,82 | 44,14 | -0,14% | 930,00 |
| 03.01.2025 | 44,28 | 44,28 | 43,78 | 44,20 | -0,32% | 1.395,00 |
| 02.01.2025 | 44,10 | 44,48 | 43,52 | 44,34 | 1,93% | 1.562,00 |
| 30.12.2024 | 43,56 | 43,66 | 43,36 | 43,50 | 0,14% | 1.058,00 |
| 27.12.2024 | 43,66 | 43,72 | 43,44 | 43,44 | 0,18% | 928,00 |
| 23.12.2024 | 42,96 | 43,56 | 42,92 | 43,36 | -0,91% | 2.998,00 |
| 20.12.2024 | 43,86 | 43,86 | 43,48 | 43,76 | -0,68% | 1.816,00 |
| 19.12.2024 | 44,70 | 44,70 | 44,00 | 44,06 | -2,18% | 2.508,00 |
| 18.12.2024 | 45,14 | 45,30 | 44,92 | 45,04 | 0,04% | 602,00 |
| 17.12.2024 | 44,68 | 45,02 | 44,68 | 45,02 | 0,58% | 3.483,00 |
| 16.12.2024 | 44,98 | 44,98 | 44,68 | 44,76 | -0,44% | 2.022,00 |
| 13.12.2024 | 45,16 | 45,28 | 44,70 | 44,96 | -0,71% | 2.623,00 |
| 12.12.2024 | 45,06 | 45,28 | 45,00 | 45,28 | -0,04% | 769,00 |
| 11.12.2024 | 44,92 | 45,54 | 44,92 | 45,30 | 1,12% | 932,00 |
| 10.12.2024 | 44,48 | 44,80 | 44,48 | 44,80 | 0,27% | 2.901,00 |
| 09.12.2024 | 45,54 | 45,62 | 44,24 | 44,68 | -1,19% | 2.078,00 |
| 06.12.2024 | 45,50 | 45,50 | 45,22 | 45,22 | -1,05% | 4.154,00 |
| 05.12.2024 | 45,72 | 45,80 | 45,48 | 45,70 | -0,04% | 696,00 |
| 04.12.2024 | 45,42 | 45,72 | 45,24 | 45,72 | 0,79% | 1.825,00 |
| 03.12.2024 | 44,86 | 45,36 | 44,86 | 45,36 | 0,76% | 6.257,00 |
| 02.12.2024 | 44,32 | 45,08 | 44,32 | 45,02 | 1,49% | 644,00 |
| 29.11.2024 | 44,42 | 44,42 | 44,26 | 44,36 | -0,40% | 644,00 |
| 28.11.2024 | 44,60 | 44,60 | 44,40 | 44,54 | -0,31% | 494,00 |
| 27.11.2024 | 44,62 | 44,70 | 44,60 | 44,68 | 0,72% | 1.359,00 |
| 26.11.2024 | 44,40 | 44,60 | 44,36 | 44,36 | -0,09% | 863,00 |
| 25.11.2024 | 44,92 | 44,92 | 43,38 | 44,40 | -0,67% | 2.900,00 |
| 22.11.2024 | 43,80 | 44,90 | 43,80 | 44,70 | 2,38% | 518,00 |
| 21.11.2024 | 42,48 | 43,66 | 42,48 | 43,66 | 2,15% | 872,00 |
| 20.11.2024 | 43,18 | 43,18 | 42,46 | 42,74 | 0,28% | 239,00 |
| 19.11.2024 | 42,88 | 42,88 | 42,32 | 42,62 | -0,19% | 421,00 |
| 18.11.2024 | 42,20 | 42,76 | 42,08 | 42,70 | 1,28% | 948,00 |
| 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 |