29,490€
-0,84%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 28,78 | 29,80 | 28,78 | 29,80 | 1,36% | 4.068,00 |
| 15.07.2026 | 28,84 | 29,60 | 28,50 | 29,40 | 2,44% | 1.386,00 |
| 14.07.2026 | 29,04 | 29,08 | 28,04 | 28,70 | -2,05% | 7.738,00 |
| 13.07.2026 | 28,12 | 29,30 | 28,12 | 29,30 | 3,68% | 5.194,00 |
| 10.07.2026 | 28,12 | 28,62 | 28,12 | 28,26 | 1,00% | 3.100,00 |
| 09.07.2026 | 28,06 | 28,84 | 27,78 | 27,98 | -0,07% | 6.817,00 |
| 08.07.2026 | 28,80 | 28,80 | 27,94 | 28,00 | -3,11% | 10.515,00 |
| 07.07.2026 | 28,82 | 29,12 | 28,76 | 28,90 | 1,83% | 5.301,00 |
| 06.07.2026 | 27,70 | 28,38 | 27,56 | 28,38 | 2,45% | 8.700,00 |
| 03.07.2026 | 28,00 | 28,00 | 27,20 | 27,70 | -0,79% | 7.259,00 |
| 02.07.2026 | 27,68 | 27,92 | 27,00 | 27,92 | 0,79% | 8.870,00 |
| 01.07.2026 | 27,70 | 27,92 | 26,38 | 27,70 | 0,65% | 5.084,00 |
| 30.06.2026 | 27,18 | 27,72 | 27,18 | 27,52 | 0,00% | 7.541,00 |
| 29.06.2026 | 27,60 | 27,64 | 27,42 | 27,52 | 0,73% | 3.682,00 |
| 26.06.2026 | 27,02 | 27,54 | 26,58 | 27,32 | 0,29% | 2.157,00 |
| 25.06.2026 | 27,48 | 27,76 | 27,10 | 27,24 | -0,73% | 3.981,00 |
| 24.06.2026 | 27,38 | 27,76 | 26,90 | 27,44 | 0,73% | 701,00 |
| 23.06.2026 | 26,76 | 27,68 | 26,72 | 27,24 | 0,22% | 1.655,00 |
| 22.06.2026 | 27,72 | 27,72 | 26,96 | 27,18 | -1,52% | 3.996,00 |
| 19.06.2026 | 27,54 | 27,64 | 27,40 | 27,60 | 0,07% | 3.060,00 |
| 18.06.2026 | 28,04 | 28,04 | 27,10 | 27,58 | -1,08% | 3.385,00 |
| 17.06.2026 | 28,32 | 28,54 | 27,88 | 27,88 | -0,99% | 3.098,00 |
| 16.06.2026 | 28,48 | 28,68 | 28,04 | 28,16 | -0,64% | 3.488,00 |
| 15.06.2026 | 29,64 | 29,64 | 28,34 | 28,34 | -2,61% | 2.597,00 |
| 12.06.2026 | 28,68 | 29,10 | 28,44 | 29,10 | 1,89% | 1.866,00 |
| 11.06.2026 | 29,16 | 29,40 | 28,50 | 28,56 | -2,79% | 768,00 |
| 10.06.2026 | 30,26 | 30,38 | 29,08 | 29,38 | -3,36% | 1.238,00 |
| 09.06.2026 | 30,04 | 30,40 | 29,46 | 30,40 | 1,27% | 3.412,00 |
| 08.06.2026 | 30,68 | 30,68 | 29,94 | 30,02 | -0,92% | 3.415,00 |
| 05.06.2026 | 29,32 | 30,72 | 29,32 | 30,30 | 2,85% | 8.496,00 |
| 04.06.2026 | 28,40 | 29,92 | 28,40 | 29,46 | 3,51% | 4.173,00 |
| 03.06.2026 | 29,18 | 29,18 | 28,30 | 28,46 | -1,52% | 1.593,00 |
| 02.06.2026 | 29,60 | 29,92 | 28,50 | 28,90 | -2,43% | 5.512,00 |
| 01.06.2026 | 28,26 | 29,68 | 28,00 | 29,62 | 5,18% | 5.731,00 |
| 29.05.2026 | 28,62 | 28,62 | 27,74 | 28,16 | -1,19% | 3.781,00 |
| 28.05.2026 | 27,86 | 28,50 | 27,76 | 28,50 | 1,06% | 4.925,00 |
| 27.05.2026 | 28,52 | 28,52 | 27,76 | 28,20 | -0,70% | 4.815,00 |
| 26.05.2026 | 28,58 | 28,70 | 28,30 | 28,40 | -0,28% | 6.023,00 |
| 25.05.2026 | 28,52 | 28,86 | 28,48 | 28,48 | 0,56% | 1.340,00 |
| 22.05.2026 | 28,92 | 28,94 | 28,32 | 28,32 | -1,94% | 1.251,00 |
| 21.05.2026 | 28,84 | 28,90 | 28,48 | 28,88 | -0,35% | 2.359,00 |
| 20.05.2026 | 28,36 | 29,10 | 28,10 | 28,98 | -0,14% | 3.279,00 |
| 19.05.2026 | 29,20 | 29,48 | 29,02 | 29,02 | -0,34% | 3.355,00 |
| 18.05.2026 | 27,64 | 29,18 | 27,64 | 29,12 | 4,75% | 3.764,00 |
| 15.05.2026 | 26,92 | 27,82 | 26,92 | 27,80 | 0,94% | 2.216,00 |
| 14.05.2026 | 27,20 | 27,64 | 27,14 | 27,54 | 1,32% | 1.239,00 |
| 13.05.2026 | 28,06 | 28,12 | 26,52 | 27,18 | -3,07% | 6.105,00 |
| 12.05.2026 | 28,30 | 28,32 | 27,74 | 28,04 | -1,54% | 1.210,00 |
| 11.05.2026 | 28,32 | 28,66 | 28,18 | 28,48 | 0,28% | 1.068,00 |
| 08.05.2026 | 28,68 | 28,70 | 28,36 | 28,40 | -0,63% | 3.583,00 |
| 07.05.2026 | 28,64 | 29,20 | 28,30 | 28,58 | -5,30% | 14.365,00 |
| 06.05.2026 | 31,22 | 31,36 | 29,94 | 30,18 | -2,46% | 8.535,00 |
| 05.05.2026 | 31,16 | 31,96 | 30,94 | 30,94 | -0,71% | 1.068,00 |
| 04.05.2026 | 31,12 | 31,42 | 30,82 | 31,16 | 0,19% | 2.812,00 |
| 30.04.2026 | 30,56 | 31,26 | 30,56 | 31,10 | 1,37% | 761,00 |
| 29.04.2026 | 30,94 | 30,94 | 30,24 | 30,68 | -0,71% | 2.088,00 |
| 28.04.2026 | 31,06 | 31,22 | 30,80 | 30,90 | -1,47% | 3.729,00 |
| 27.04.2026 | 31,26 | 31,58 | 30,92 | 31,36 | 0,00% | 1.858,00 |
| 24.04.2026 | 31,08 | 31,36 | 30,74 | 31,36 | 1,23% | 2.981,00 |
| 23.04.2026 | 30,60 | 31,18 | 30,60 | 30,98 | -0,96% | 3.590,00 |
| 22.04.2026 | 31,50 | 32,00 | 30,96 | 31,28 | -1,57% | 2.608,00 |
| 21.04.2026 | 31,20 | 32,06 | 31,20 | 31,78 | 1,92% | 5.528,00 |
| 20.04.2026 | 30,96 | 31,30 | 30,96 | 31,18 | -0,57% | 3.437,00 |
| 17.04.2026 | 30,88 | 31,70 | 30,88 | 31,36 | 0,84% | 4.059,00 |
| 16.04.2026 | 30,16 | 31,26 | 30,10 | 31,10 | 2,50% | 3.752,00 |
| 15.04.2026 | 29,74 | 30,38 | 29,48 | 30,34 | 1,81% | 4.940,00 |
| 14.04.2026 | 29,08 | 29,80 | 29,08 | 29,80 | 1,64% | 2.028,00 |
| 13.04.2026 | 28,46 | 29,32 | 28,14 | 29,32 | 3,02% | 2.435,00 |
| 10.04.2026 | 28,80 | 28,84 | 28,22 | 28,46 | -0,70% | 4.516,00 |
| 09.04.2026 | 28,88 | 29,24 | 28,54 | 28,66 | -1,38% | 810,00 |
| 08.04.2026 | 29,92 | 30,30 | 29,06 | 29,06 | 0,90% | 4.737,00 |
| 07.04.2026 | 29,30 | 29,56 | 28,80 | 28,80 | 0,42% | 4.110,00 |
| 02.04.2026 | 28,36 | 29,16 | 28,36 | 28,68 | -0,55% | 6.436,00 |
| 01.04.2026 | 28,82 | 28,92 | 28,22 | 28,84 | 0,77% | 2.822,00 |
| 31.03.2026 | 28,96 | 28,96 | 28,50 | 28,62 | 0,42% | 220,00 |
| 30.03.2026 | 27,92 | 28,72 | 27,88 | 28,50 | 2,15% | 2.047,00 |
| 27.03.2026 | 28,10 | 28,36 | 27,68 | 27,90 | 0,58% | 850,00 |
| 26.03.2026 | 27,88 | 28,20 | 27,44 | 27,74 | -1,14% | 1.493,00 |
| 25.03.2026 | 27,78 | 28,06 | 27,72 | 28,06 | 0,00% | 3.390,00 |
| 24.03.2026 | 29,00 | 29,04 | 28,02 | 28,06 | -1,13% | 2.559,00 |
| 23.03.2026 | 27,94 | 29,14 | 27,80 | 28,38 | -0,49% | 3.666,00 |
| 20.03.2026 | 29,26 | 29,26 | 28,52 | 28,52 | -2,33% | 2.386,00 |
| 19.03.2026 | 29,52 | 29,66 | 29,20 | 29,20 | -1,28% | 1.189,00 |
| 18.03.2026 | 29,94 | 30,14 | 29,58 | 29,58 | -0,94% | 4.408,00 |
| 17.03.2026 | 29,68 | 30,48 | 29,66 | 29,86 | -0,40% | 1.379,00 |
| 16.03.2026 | 30,26 | 30,30 | 29,50 | 29,98 | -0,27% | 1.973,00 |
| 13.03.2026 | 29,60 | 30,06 | 29,32 | 30,06 | 1,42% | 4.170,00 |
| 12.03.2026 | 29,98 | 30,54 | 29,60 | 29,64 | -1,33% | 3.440,00 |
| 11.03.2026 | 30,20 | 30,42 | 29,88 | 30,04 | -1,12% | 2.813,00 |
| 10.03.2026 | 30,86 | 31,00 | 30,12 | 30,38 | -1,94% | 5.434,00 |
| 09.03.2026 | 30,20 | 30,98 | 30,12 | 30,98 | 1,11% | 6.574,00 |
| 06.03.2026 | 30,40 | 30,90 | 30,28 | 30,64 | 1,79% | 2.856,00 |
| 05.03.2026 | 28,54 | 30,12 | 28,54 | 30,10 | 2,17% | 6.256,00 |
| 04.03.2026 | 29,40 | 29,82 | 29,34 | 29,46 | -1,34% | 5.453,00 |
| 03.03.2026 | 29,46 | 30,28 | 29,22 | 29,86 | 0,34% | 6.219,00 |
| 02.03.2026 | 29,38 | 29,76 | 28,86 | 29,76 | 0,20% | 6.060,00 |
| 27.02.2026 | 29,36 | 29,70 | 28,86 | 29,70 | 1,37% | 6.746,00 |
| 26.02.2026 | 27,80 | 29,30 | 27,48 | 29,30 | 5,32% | 12.365,00 |
| 25.02.2026 | 26,30 | 28,10 | 26,30 | 27,82 | 5,78% | 10.447,00 |
| 24.02.2026 | 25,80 | 26,66 | 25,42 | 26,30 | 2,73% | 7.246,00 |