40,710€
0,12%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 40,62 | 40,64 | 40,58 | 40,62 | -0,10% | - |
| 30.09.2025 | 40,34 | 40,92 | 40,30 | 40,66 | 0,74% | 3.151,00 |
| 29.09.2025 | 40,20 | 40,36 | 40,08 | 40,36 | 0,75% | 3.445,00 |
| 26.09.2025 | 39,72 | 40,16 | 39,72 | 40,06 | 1,16% | 1.911,00 |
| 25.09.2025 | 39,50 | 39,68 | 39,44 | 39,60 | 0,41% | 3.130,00 |
| 24.09.2025 | 39,48 | 39,66 | 39,26 | 39,44 | -0,60% | 3.051,00 |
| 23.09.2025 | 40,08 | 40,10 | 39,68 | 39,68 | -0,30% | 1.618,00 |
| 22.09.2025 | 40,20 | 40,20 | 39,64 | 39,80 | -1,09% | 1.617,00 |
| 19.09.2025 | 40,00 | 40,36 | 39,96 | 40,24 | -0,74% | 3.701,00 |
| 18.09.2025 | 40,10 | 41,18 | 40,10 | 40,54 | 1,71% | 5.343,00 |
| 17.09.2025 | 39,64 | 39,92 | 39,64 | 39,86 | 1,06% | 840,00 |
| 16.09.2025 | 39,86 | 40,00 | 39,26 | 39,44 | -1,20% | 351,00 |
| 15.09.2025 | 39,72 | 40,08 | 39,72 | 39,92 | 0,81% | 5.454,00 |
| 12.09.2025 | 39,54 | 40,06 | 39,40 | 39,60 | 0,84% | 3.265,00 |
| 11.09.2025 | 38,70 | 39,38 | 38,66 | 39,27 | -1,26% | 3.087,00 |
| 10.09.2025 | 40,36 | 40,44 | 39,71 | 39,77 | -1,39% | 2.069,00 |
| 09.09.2025 | 40,24 | 40,55 | 40,14 | 40,33 | 0,22% | 2.552,00 |
| 08.09.2025 | 40,21 | 40,38 | 40,06 | 40,24 | -0,10% | 163,00 |
| 05.09.2025 | 40,16 | 40,36 | 40,08 | 40,28 | -0,20% | 1.158,00 |
| 04.09.2025 | 39,42 | 40,36 | 39,42 | 40,36 | 3,06% | 929,00 |
| 03.09.2025 | 38,58 | 39,20 | 38,58 | 39,16 | -0,25% | 3.351,00 |
| 02.09.2025 | 39,62 | 39,62 | 38,96 | 39,26 | -0,76% | 2.815,00 |
| 01.09.2025 | 39,56 | 39,82 | 39,54 | 39,56 | -0,20% | 3.587,00 |
| 29.08.2025 | 40,20 | 40,20 | 39,44 | 39,64 | -1,69% | 3.670,00 |
| 28.08.2025 | 41,34 | 41,34 | 40,14 | 40,32 | -2,61% | 1.612,00 |
| 27.08.2025 | 41,06 | 41,40 | 40,98 | 41,40 | 0,98% | 3.177,00 |
| 26.08.2025 | 41,08 | 41,18 | 40,58 | 41,00 | -0,63% | 6.442,00 |
| 25.08.2025 | 41,30 | 41,34 | 40,98 | 41,26 | -0,67% | 2.172,00 |
| 22.08.2025 | 41,58 | 41,58 | 41,32 | 41,54 | 0,00% | 4.079,00 |
| 21.08.2025 | 41,84 | 41,84 | 41,28 | 41,54 | -0,95% | 1.916,00 |
| 20.08.2025 | 41,34 | 41,94 | 41,32 | 41,94 | 2,84% | 2.550,00 |
| 19.08.2025 | 40,86 | 41,02 | 40,78 | 40,78 | -0,39% | 715,00 |
| 18.08.2025 | 41,14 | 41,18 | 40,76 | 40,94 | 0,74% | 1.123,00 |
| 15.08.2025 | 40,94 | 41,12 | 40,64 | 40,64 | -1,02% | 2.027,00 |
| 14.08.2025 | 40,50 | 41,06 | 40,36 | 41,06 | 0,74% | 4.514,00 |
| 13.08.2025 | 41,14 | 41,14 | 40,52 | 40,76 | -0,54% | 7.984,00 |
| 12.08.2025 | 41,44 | 41,58 | 40,68 | 40,98 | -1,16% | 3.309,00 |
| 11.08.2025 | 41,32 | 41,78 | 41,32 | 41,46 | 0,58% | 2.480,00 |
| 08.08.2025 | 42,00 | 42,18 | 41,14 | 41,22 | -2,74% | 3.830,00 |
| 07.08.2025 | 41,62 | 42,38 | 41,62 | 42,38 | 1,05% | 2.438,00 |
| 06.08.2025 | 44,16 | 44,16 | 41,62 | 41,94 | -4,16% | 2.803,00 |
| 05.08.2025 | 44,98 | 45,24 | 43,76 | 43,76 | -2,54% | 585,00 |
| 04.08.2025 | 44,76 | 44,96 | 44,44 | 44,90 | 0,31% | 1.765,00 |
| 01.08.2025 | 45,22 | 45,22 | 44,76 | 44,76 | -1,54% | 811,00 |
| 31.07.2025 | 45,56 | 45,88 | 45,46 | 45,46 | 0,44% | 977,00 |
| 30.07.2025 | 45,20 | 45,28 | 45,02 | 45,26 | 0,18% | 1.353,00 |
| 29.07.2025 | 44,94 | 45,20 | 44,90 | 45,18 | 0,76% | 1.426,00 |
| 28.07.2025 | 45,42 | 45,70 | 44,84 | 44,84 | -1,36% | 591,00 |
| 25.07.2025 | 45,70 | 45,96 | 45,34 | 45,46 | -0,61% | 1.936,00 |
| 24.07.2025 | 45,40 | 45,74 | 44,40 | 45,74 | 1,11% | 2.800,00 |
| 23.07.2025 | 45,04 | 45,32 | 44,96 | 45,24 | 1,12% | 2.509,00 |
| 22.07.2025 | 44,88 | 45,08 | 44,72 | 44,74 | -0,75% | 1.078,00 |
| 21.07.2025 | 45,36 | 45,40 | 45,08 | 45,08 | -1,66% | 2.824,00 |
| 18.07.2025 | 46,38 | 46,88 | 45,84 | 45,84 | -1,04% | 1.745,00 |
| 17.07.2025 | 46,36 | 46,36 | 46,02 | 46,32 | 0,22% | 2.491,00 |
| 16.07.2025 | 45,50 | 46,22 | 45,40 | 46,22 | 0,26% | 2.226,00 |
| 15.07.2025 | 46,10 | 46,18 | 46,02 | 46,10 | -0,39% | 1.544,00 |
| 14.07.2025 | 45,72 | 46,32 | 45,56 | 46,28 | 0,30% | 3.223,00 |
| 11.07.2025 | 46,30 | 46,46 | 46,04 | 46,14 | -0,30% | 1.177,00 |
| 10.07.2025 | 46,00 | 46,32 | 45,80 | 46,28 | 1,22% | 5.956,00 |
| 09.07.2025 | 45,80 | 45,92 | 45,62 | 45,72 | 0,00% | 1.550,00 |
| 08.07.2025 | 45,62 | 45,72 | 45,60 | 45,72 | -0,22% | 2.341,00 |
| 07.07.2025 | 45,16 | 45,82 | 45,10 | 45,82 | 1,28% | 1.385,00 |
| 04.07.2025 | 45,24 | 45,32 | 45,00 | 45,24 | -0,22% | 1.353,00 |
| 03.07.2025 | 44,92 | 45,34 | 44,68 | 45,34 | 1,75% | 1.150,00 |
| 02.07.2025 | 45,98 | 45,98 | 44,46 | 44,56 | -2,92% | 4.289,00 |
| 01.07.2025 | 46,10 | 46,22 | 45,58 | 45,90 | -0,61% | 2.186,00 |
| 30.06.2025 | 46,14 | 46,52 | 46,00 | 46,18 | 0,30% | 4.682,00 |
| 27.06.2025 | 46,08 | 46,24 | 45,32 | 46,04 | 0,31% | 1.467,00 |
| 26.06.2025 | 45,68 | 45,90 | 45,42 | 45,90 | 0,22% | 3.457,00 |
| 25.06.2025 | 46,04 | 46,26 | 45,80 | 45,80 | -0,56% | 3.556,00 |
| 24.06.2025 | 46,40 | 46,54 | 46,06 | 46,06 | 0,26% | 357,00 |
| 23.06.2025 | 45,30 | 45,94 | 45,30 | 45,94 | 1,68% | 1.784,00 |
| 20.06.2025 | 45,72 | 46,00 | 45,18 | 45,18 | -1,22% | 2.288,00 |
| 19.06.2025 | 45,66 | 45,92 | 45,66 | 45,74 | 0,22% | 236,00 |
| 18.06.2025 | 45,86 | 45,86 | 45,64 | 45,64 | -0,39% | 234,00 |
| 17.06.2025 | 46,00 | 46,00 | 45,68 | 45,82 | -1,08% | 1.794,00 |
| 16.06.2025 | 45,64 | 46,44 | 45,62 | 46,32 | 1,58% | 763,00 |
| 13.06.2025 | 45,62 | 45,90 | 45,60 | 45,60 | -0,87% | 1.149,00 |
| 12.06.2025 | 46,34 | 46,34 | 45,94 | 46,00 | 0,31% | 1.813,00 |
| 11.06.2025 | 46,22 | 46,28 | 45,86 | 45,86 | -1,16% | 1.765,00 |
| 10.06.2025 | 46,58 | 46,66 | 46,38 | 46,40 | -0,73% | 1.179,00 |
| 09.06.2025 | 47,26 | 47,26 | 46,50 | 46,74 | -1,23% | 705,00 |
| 06.06.2025 | 47,16 | 47,32 | 46,92 | 47,32 | 0,68% | 4.470,00 |
| 05.06.2025 | 47,58 | 47,64 | 47,00 | 47,00 | -1,51% | 567,00 |
| 04.06.2025 | 47,62 | 47,74 | 47,28 | 47,72 | 0,59% | 1.521,00 |
| 03.06.2025 | 47,52 | 47,66 | 47,26 | 47,44 | -0,29% | 787,00 |
| 02.06.2025 | 47,40 | 47,58 | 47,18 | 47,58 | 0,63% | 2.439,00 |
| 30.05.2025 | 47,56 | 47,88 | 47,28 | 47,28 | -0,55% | 927,00 |
| 29.05.2025 | 47,98 | 47,98 | 47,00 | 47,54 | -3,37% | 881,00 |
| 28.05.2025 | 48,98 | 49,36 | 48,60 | 49,20 | 0,65% | 3.593,00 |
| 27.05.2025 | 49,44 | 49,70 | 48,88 | 48,88 | -0,20% | 1.480,00 |
| 26.05.2025 | 49,18 | 49,18 | 48,98 | 48,98 | 0,16% | 350,00 |
| 23.05.2025 | 49,04 | 49,04 | 48,76 | 48,90 | -0,20% | 2.758,00 |
| 22.05.2025 | 48,86 | 49,02 | 48,20 | 49,00 | 0,33% | 1.182,00 |
| 21.05.2025 | 48,88 | 48,88 | 48,84 | 48,84 | 0,25% | 75,00 |
| 20.05.2025 | 48,60 | 48,92 | 48,60 | 48,72 | 0,29% | 2.336,00 |
| 19.05.2025 | 48,68 | 48,68 | 48,10 | 48,58 | -0,45% | 1.241,00 |
| 16.05.2025 | 48,48 | 48,80 | 48,26 | 48,80 | 0,83% | 2.089,00 |
| 15.05.2025 | 47,46 | 48,44 | 47,38 | 48,40 | 2,20% | 1.063,00 |