40,410€
0,67%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,39 | 40,63 | 40,04 | 40,42 | 0,70% | 388,00 |
| 16.05.2024 | 40,18 | 40,18 | 40,02 | 40,14 | -0,79% | 251,00 |
| 15.05.2024 | 40,40 | 40,48 | 40,20 | 40,46 | 0,45% | 229,00 |
| 14.05.2024 | 39,74 | 40,28 | 39,74 | 40,28 | 1,26% | 321,00 |
| 13.05.2024 | 40,86 | 40,86 | 39,78 | 39,78 | -2,21% | 612,00 |
| 10.05.2024 | 40,34 | 40,68 | 40,10 | 40,68 | 1,04% | 3.675,00 |
| 09.05.2024 | 40,00 | 40,26 | 39,90 | 40,26 | 0,70% | 497,00 |
| 08.05.2024 | 40,12 | 40,12 | 39,96 | 39,98 | -0,05% | 16.528,00 |
| 07.05.2024 | 39,30 | 40,00 | 39,30 | 40,00 | 1,57% | 1.841,00 |
| 06.05.2024 | 39,60 | 39,82 | 38,90 | 39,38 | 0,56% | 2.865,00 |
| 03.05.2024 | 39,00 | 39,24 | 39,00 | 39,16 | 1,45% | 1.626,00 |
| 02.05.2024 | 38,60 | 38,60 | 37,96 | 38,60 | -0,36% | 1.797,00 |
| 30.04.2024 | 38,68 | 39,00 | 38,62 | 38,74 | 0,47% | 2.893,00 |
| 29.04.2024 | 39,36 | 39,46 | 38,56 | 38,56 | -0,72% | 1.377,00 |
| 26.04.2024 | 38,44 | 38,84 | 38,44 | 38,84 | 2,00% | 1.353,00 |
| 25.04.2024 | 38,20 | 38,36 | 37,74 | 38,08 | -1,91% | 2.216,00 |
| 24.04.2024 | 39,12 | 39,12 | 38,82 | 38,82 | -1,87% | 190,00 |
| 23.04.2024 | 39,26 | 39,56 | 39,20 | 39,56 | 1,44% | 1.234,00 |
| 22.04.2024 | 38,78 | 39,00 | 38,70 | 39,00 | 1,14% | 762,00 |
| 19.04.2024 | 38,68 | 38,68 | 38,54 | 38,56 | -0,05% | 795,00 |
| 18.04.2024 | 38,94 | 39,00 | 38,50 | 38,58 | -1,68% | 1.696,00 |
| 17.04.2024 | 39,20 | 39,34 | 39,20 | 39,24 | 0,72% | 622,00 |
| 16.04.2024 | 39,12 | 39,12 | 38,84 | 38,96 | -0,71% | 352,00 |
| 15.04.2024 | 39,20 | 39,54 | 39,12 | 39,24 | 0,67% | 597,00 |
| 12.04.2024 | 39,06 | 39,38 | 38,98 | 38,98 | -0,10% | 514,00 |
| 11.04.2024 | 38,54 | 39,02 | 38,52 | 39,02 | 1,19% | 869,00 |
| 10.04.2024 | 38,56 | 38,58 | 38,36 | 38,56 | -0,41% | 1.081,00 |
| 09.04.2024 | 38,38 | 38,72 | 38,38 | 38,72 | 0,68% | 89,00 |
| 08.04.2024 | 38,60 | 38,60 | 38,38 | 38,46 | -0,83% | 505,00 |
| 05.04.2024 | 38,30 | 38,78 | 38,16 | 38,78 | 1,25% | 2.021,00 |
| 04.04.2024 | 38,78 | 38,84 | 38,30 | 38,30 | -1,24% | 2.498,00 |
| 03.04.2024 | 39,20 | 39,20 | 38,68 | 38,78 | -1,12% | 696,00 |
| 02.04.2024 | 39,84 | 40,20 | 39,18 | 39,22 | -1,16% | 1.213,00 |
| 28.03.2024 | 39,71 | 40,33 | 39,68 | 39,68 | -0,43% | 1.344,00 |
| 27.03.2024 | 39,98 | 40,15 | 39,85 | 39,85 | -0,15% | 1.331,00 |
| 26.03.2024 | 39,90 | 40,05 | 39,71 | 39,91 | 0,25% | 567,00 |
| 25.03.2024 | 40,50 | 40,50 | 39,81 | 39,81 | -1,73% | 386,00 |
| 22.03.2024 | 40,32 | 40,51 | 40,18 | 40,51 | 0,25% | 2.167,00 |
| 21.03.2024 | 39,77 | 40,42 | 39,77 | 40,41 | 1,20% | 765,00 |
| 20.03.2024 | 39,89 | 40,17 | 39,89 | 39,93 | 0,40% | 388,00 |
| 19.03.2024 | 39,81 | 39,81 | 39,44 | 39,77 | 0,18% | 592,00 |
| 18.03.2024 | 39,48 | 39,70 | 39,48 | 39,70 | 0,61% | 178,00 |
| 15.03.2024 | 39,57 | 39,85 | 39,46 | 39,46 | -0,43% | 1.201,00 |
| 14.03.2024 | 39,90 | 39,90 | 39,53 | 39,63 | -0,63% | 107,00 |
| 13.03.2024 | 40,04 | 40,04 | 39,88 | 39,88 | -0,18% | 152,00 |
| 12.03.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,86% | 50,00 |
| 11.03.2024 | 40,10 | 40,10 | 39,29 | 39,61 | -1,12% | 2.879,00 |
| 08.03.2024 | 39,63 | 40,16 | 39,63 | 40,06 | 0,78% | 187,00 |
| 07.03.2024 | 39,96 | 39,96 | 39,70 | 39,75 | -0,23% | 1.118,00 |
| 06.03.2024 | 40,48 | 40,48 | 39,68 | 39,84 | -0,45% | 2.245,00 |
| 05.03.2024 | 39,87 | 40,11 | 39,87 | 40,02 | -0,42% | 2.122,00 |
| 04.03.2024 | 39,73 | 40,34 | 39,73 | 40,19 | 1,36% | 885,00 |
| 01.03.2024 | 40,44 | 40,44 | 39,65 | 39,65 | -2,07% | 1.497,00 |
| 29.02.2024 | 40,13 | 40,49 | 39,93 | 40,49 | 1,02% | 729,00 |
| 28.02.2024 | 41,08 | 41,08 | 40,06 | 40,08 | -2,12% | 1.627,00 |
| 27.02.2024 | 41,13 | 41,13 | 40,20 | 40,95 | 0,05% | 1.430,00 |
| 26.02.2024 | 41,26 | 41,26 | 40,91 | 40,93 | -0,37% | 2.354,00 |
| 23.02.2024 | 40,96 | 41,08 | 40,70 | 41,08 | 0,71% | 1.791,00 |
| 22.02.2024 | 40,48 | 40,79 | 40,12 | 40,79 | 1,95% | 828,00 |
| 21.02.2024 | 40,48 | 40,48 | 39,96 | 40,01 | -1,14% | 1.517,00 |
| 20.02.2024 | 40,02 | 40,47 | 39,97 | 40,47 | 1,28% | 1.272,00 |
| 19.02.2024 | 39,89 | 39,96 | 39,60 | 39,96 | 0,71% | 1.671,00 |
| 16.02.2024 | 39,00 | 40,01 | 39,00 | 39,68 | 2,29% | 827,00 |
| 15.02.2024 | 39,20 | 40,00 | 38,26 | 38,79 | -0,46% | 3.220,00 |
| 14.02.2024 | 38,68 | 38,97 | 38,68 | 38,97 | 2,34% | 6.449,00 |
| 13.02.2024 | 38,84 | 38,84 | 38,08 | 38,08 | -2,61% | 2.870,00 |
| 12.02.2024 | 39,42 | 39,51 | 39,10 | 39,10 | 0,03% | 804,00 |
| 09.02.2024 | 38,73 | 39,22 | 38,73 | 39,09 | 1,11% | 984,00 |
| 08.02.2024 | 38,30 | 38,75 | 38,19 | 38,66 | 0,65% | 1.434,00 |
| 07.02.2024 | 38,58 | 38,60 | 38,38 | 38,41 | -0,39% | 357,00 |
| 06.02.2024 | 38,43 | 38,60 | 38,38 | 38,56 | -0,23% | 1.133,00 |
| 05.02.2024 | 38,90 | 38,90 | 38,53 | 38,65 | -0,80% | 818,00 |
| 02.02.2024 | 38,95 | 38,96 | 38,57 | 38,96 | 0,49% | 1.045,00 |
| 01.02.2024 | 38,21 | 38,77 | 38,00 | 38,77 | 1,23% | 1.875,00 |
| 31.01.2024 | 38,65 | 38,65 | 38,30 | 38,30 | -0,80% | 1.113,00 |
| 30.01.2024 | 38,63 | 38,63 | 38,61 | 38,61 | 0,55% | 825,00 |
| 29.01.2024 | 38,35 | 38,59 | 38,35 | 38,40 | -0,26% | 109,00 |
| 26.01.2024 | 38,08 | 38,50 | 38,08 | 38,50 | 0,92% | 669,00 |
| 25.01.2024 | 38,08 | 38,15 | 38,00 | 38,15 | -0,08% | 871,00 |
| 24.01.2024 | 38,38 | 38,76 | 37,75 | 38,18 | 0,29% | 1.331,00 |
| 23.01.2024 | 38,11 | 38,15 | 37,84 | 38,07 | 0,29% | 1.124,00 |
| 22.01.2024 | 38,41 | 38,41 | 37,69 | 37,96 | -0,63% | 2.721,00 |
| 19.01.2024 | 38,37 | 38,37 | 38,20 | 38,20 | -0,24% | 258,00 |
| 18.01.2024 | 37,73 | 38,29 | 37,59 | 38,29 | 1,97% | 1.391,00 |
| 17.01.2024 | 37,30 | 37,59 | 37,30 | 37,55 | 0,05% | 689,00 |
| 16.01.2024 | 37,04 | 37,58 | 37,04 | 37,53 | 0,54% | 1.335,00 |
| 15.01.2024 | 37,80 | 37,80 | 37,15 | 37,33 | -0,88% | 966,00 |
| 12.01.2024 | 36,94 | 37,66 | 36,94 | 37,66 | 2,06% | 323,00 |
| 11.01.2024 | 37,11 | 37,23 | 36,90 | 36,90 | 0,46% | 4.857,00 |
| 10.01.2024 | 36,12 | 36,75 | 36,12 | 36,73 | 1,18% | 791,00 |
| 09.01.2024 | 36,36 | 36,36 | 36,14 | 36,30 | -1,25% | 165,00 |
| 08.01.2024 | 36,28 | 36,76 | 36,14 | 36,76 | 2,11% | 1.646,00 |
| 05.01.2024 | 36,28 | 36,28 | 35,75 | 36,00 | -1,37% | 1.855,00 |
| 04.01.2024 | 35,61 | 36,50 | 35,61 | 36,50 | 3,19% | 1.751,00 |
| 03.01.2024 | 35,39 | 35,39 | 35,37 | 35,37 | -0,14% | 55,00 |
| 02.01.2024 | 36,06 | 36,06 | 35,27 | 35,42 | -1,01% | 853,00 |
| 29.12.2023 | 35,86 | 35,86 | 35,78 | 35,78 | 0,17% | 727,00 |
| 28.12.2023 | 35,80 | 35,84 | 35,62 | 35,72 | -0,08% | 1.004,00 |
| 27.12.2023 | 35,76 | 35,76 | 35,37 | 35,75 | 0,62% | 348,00 |
| 22.12.2023 | 35,67 | 35,68 | 35,52 | 35,53 | 0,03% | 335,00 |