46,910€
0,49%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,82 | 47,24 | 46,37 | 46,92 | 0,51% | - |
| 24.04.2025 | 46,60 | 46,68 | 46,60 | 46,68 | 0,91% | - |
| 23.04.2025 | 46,54 | 46,54 | 46,26 | 46,26 | -0,09% | - |
| 22.04.2025 | 45,80 | 46,30 | 45,80 | 46,30 | 0,92% | 48,00 |
| 17.04.2025 | 45,26 | 45,88 | 45,26 | 45,88 | 2,87% | 40,00 |
| 16.04.2025 | 44,88 | 45,60 | 44,60 | 44,60 | -2,15% | 315,00 |
| 15.04.2025 | 43,92 | 45,58 | 43,92 | 45,58 | 4,11% | 1.070,00 |
| 14.04.2025 | 43,66 | 43,78 | 43,66 | 43,78 | 1,16% | 20,00 |
| 11.04.2025 | 43,80 | 44,12 | 42,96 | 43,28 | 0,14% | 475,00 |
| 10.04.2025 | 43,64 | 43,64 | 43,22 | 43,22 | -1,82% | - |
| 09.04.2025 | 41,02 | 44,02 | 41,02 | 44,02 | 7,68% | 300,00 |
| 08.04.2025 | 42,50 | 42,50 | 40,88 | 40,88 | -1,06% | 168,00 |
| 07.04.2025 | 42,02 | 42,02 | 41,32 | 41,32 | -5,71% | 140,00 |
| 04.04.2025 | 46,52 | 46,52 | 43,82 | 43,82 | -5,88% | - |
| 03.04.2025 | 45,56 | 46,56 | 45,56 | 46,56 | -0,04% | - |
| 02.04.2025 | 46,70 | 46,70 | 46,58 | 46,58 | -0,34% | - |
| 01.04.2025 | 46,68 | 46,74 | 46,68 | 46,74 | 0,65% | - |
| 31.03.2025 | 46,26 | 46,50 | 46,26 | 46,44 | 0,52% | 70,00 |
| 28.03.2025 | 46,56 | 46,56 | 46,20 | 46,20 | -1,20% | - |
| 27.03.2025 | 46,08 | 46,76 | 46,08 | 46,76 | 0,95% | - |
| 26.03.2025 | 46,60 | 46,60 | 46,30 | 46,32 | -0,60% | 50,00 |
| 25.03.2025 | 46,30 | 46,60 | 46,30 | 46,60 | 0,52% | - |
| 24.03.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -0,43% | - |
| 21.03.2025 | 45,90 | 46,56 | 45,90 | 46,56 | 1,53% | 20,00 |
| 20.03.2025 | 45,24 | 45,86 | 45,24 | 45,86 | 1,60% | - |
| 19.03.2025 | 44,22 | 45,14 | 44,22 | 45,14 | 1,48% | - |
| 18.03.2025 | 45,32 | 45,32 | 44,48 | 44,48 | -0,94% | 300,00 |
| 17.03.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,09% | - |
| 14.03.2025 | 44,84 | 44,86 | 44,84 | 44,86 | 1,86% | - |
| 13.03.2025 | 43,68 | 44,04 | 43,68 | 44,04 | 0,73% | - |
| 12.03.2025 | 43,26 | 43,72 | 43,26 | 43,72 | 1,39% | - |
| 11.03.2025 | 43,76 | 43,76 | 43,12 | 43,12 | -0,96% | - |
| 10.03.2025 | 44,04 | 44,04 | 43,54 | 43,54 | -1,27% | - |
| 07.03.2025 | 43,54 | 44,10 | 43,52 | 44,10 | 1,33% | 100,00 |
| 06.03.2025 | 44,72 | 44,72 | 43,52 | 43,52 | -3,03% | 100,00 |
| 05.03.2025 | 46,28 | 46,28 | 44,88 | 44,88 | -3,15% | 72,00 |
| 04.03.2025 | 46,18 | 46,46 | 46,18 | 46,34 | 0,48% | 38,00 |
| 03.03.2025 | 46,60 | 46,60 | 46,12 | 46,12 | -0,82% | 10,00 |
| 28.02.2025 | 45,94 | 46,50 | 45,94 | 46,50 | 1,57% | 600,00 |
| 27.02.2025 | 45,78 | 45,82 | 45,78 | 45,78 | 0,04% | 100,00 |
| 26.02.2025 | 46,64 | 46,64 | 45,76 | 45,76 | -2,76% | - |
| 25.02.2025 | 46,92 | 47,06 | 46,92 | 47,06 | 0,21% | - |
| 24.02.2025 | 47,40 | 47,40 | 46,96 | 46,96 | -2,17% | 81,00 |
| 21.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,17% | - |
| 20.02.2025 | 48,40 | 48,46 | 47,92 | 47,92 | -0,95% | 35,00 |
| 19.02.2025 | 48,52 | 48,52 | 48,38 | 48,38 | -0,29% | - |
| 18.02.2025 | 48,80 | 48,80 | 48,52 | 48,52 | -0,08% | - |
| 17.02.2025 | 48,96 | 48,96 | 48,56 | 48,56 | 0,12% | 10,00 |
| 14.02.2025 | 49,68 | 49,68 | 48,50 | 48,50 | -1,90% | - |
| 13.02.2025 | 49,60 | 49,60 | 49,44 | 49,44 | 0,04% | - |
| 12.02.2025 | 49,48 | 49,48 | 49,42 | 49,42 | -0,24% | - |
| 11.02.2025 | 49,20 | 49,54 | 49,20 | 49,54 | 1,60% | - |
| 10.02.2025 | 48,36 | 48,76 | 48,36 | 48,76 | 0,95% | 300,00 |
| 07.02.2025 | 48,74 | 48,74 | 48,30 | 48,30 | -0,25% | 38,00 |
| 06.02.2025 | 48,74 | 48,74 | 48,42 | 48,42 | -0,57% | 100,00 |
| 05.02.2025 | 47,84 | 48,70 | 47,84 | 48,70 | 1,54% | 56,00 |
| 04.02.2025 | 48,14 | 48,14 | 47,96 | 47,96 | -0,62% | 25,00 |
| 03.02.2025 | 48,28 | 48,28 | 48,26 | 48,26 | 0,54% | - |
| 31.01.2025 | 48,12 | 48,12 | 48,00 | 48,00 | 0,46% | - |
| 30.01.2025 | 47,50 | 47,78 | 47,50 | 47,78 | 1,40% | 213,00 |
| 29.01.2025 | 47,42 | 47,42 | 47,12 | 47,12 | -0,30% | 100,00 |
| 28.01.2025 | 47,22 | 47,26 | 47,22 | 47,26 | 1,72% | - |
| 27.01.2025 | 46,00 | 46,46 | 46,00 | 46,46 | 0,22% | 31,00 |
| 24.01.2025 | 46,88 | 46,88 | 46,36 | 46,36 | -1,82% | - |
| 23.01.2025 | 47,10 | 47,28 | 47,10 | 47,22 | -0,04% | 67,00 |
| 22.01.2025 | 47,34 | 47,70 | 47,24 | 47,24 | -0,46% | 400,00 |
| 21.01.2025 | 47,14 | 47,46 | 47,14 | 47,46 | 1,15% | - |
| 20.01.2025 | 46,72 | 47,02 | 46,72 | 46,92 | 0,13% | 317,00 |
| 17.01.2025 | 46,52 | 46,86 | 46,52 | 46,86 | 0,95% | - |
| 16.01.2025 | 45,52 | 46,42 | 45,52 | 46,42 | 1,71% | - |
| 15.01.2025 | 45,14 | 45,64 | 45,14 | 45,64 | 2,33% | - |
| 14.01.2025 | 44,78 | 44,78 | 44,60 | 44,60 | 0,04% | - |
| 13.01.2025 | 44,58 | 44,58 | 44,58 | 44,58 | -1,94% | - |
| 10.01.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 0,31% | - |
| 09.01.2025 | 45,18 | 45,32 | 45,18 | 45,32 | 0,22% | - |
| 08.01.2025 | 44,94 | 45,22 | 44,94 | 45,22 | 1,80% | 125,00 |
| 07.01.2025 | 43,96 | 44,46 | 43,96 | 44,42 | 1,32% | 427,00 |
| 06.01.2025 | 44,04 | 44,04 | 43,84 | 43,84 | -0,77% | 150,00 |
| 03.01.2025 | 44,18 | 44,18 | 44,18 | 44,18 | 0,00% | - |
| 02.01.2025 | 43,58 | 44,18 | 43,58 | 44,18 | 1,99% | - |
| 30.12.2024 | 43,32 | 43,32 | 43,32 | 43,32 | -0,23% | - |
| 27.12.2024 | 43,40 | 43,64 | 43,40 | 43,42 | -0,64% | 100,00 |
| 23.12.2024 | 43,16 | 43,70 | 43,16 | 43,70 | 0,55% | 250,00 |
| 20.12.2024 | 43,74 | 43,74 | 43,46 | 43,46 | -1,54% | - |
| 19.12.2024 | 44,72 | 44,72 | 44,14 | 44,14 | -1,25% | 150,00 |
| 18.12.2024 | 44,88 | 44,88 | 44,70 | 44,70 | -0,49% | - |
| 17.12.2024 | 44,56 | 44,92 | 44,56 | 44,92 | -0,04% | 842,00 |
| 16.12.2024 | 44,68 | 44,94 | 44,68 | 44,94 | 0,36% | 220,00 |
| 13.12.2024 | 45,06 | 45,06 | 44,78 | 44,78 | -0,80% | - |
| 12.12.2024 | 44,96 | 45,14 | 44,96 | 45,14 | 0,13% | - |
| 11.12.2024 | 44,94 | 45,08 | 44,94 | 45,08 | 0,85% | - |
| 10.12.2024 | 44,46 | 44,70 | 44,46 | 44,70 | 0,72% | 268,00 |
| 09.12.2024 | 45,02 | 45,02 | 44,38 | 44,38 | -2,38% | 25,00 |
| 06.12.2024 | 45,44 | 45,46 | 45,44 | 45,46 | 0,04% | 25,00 |
| 05.12.2024 | 45,60 | 45,66 | 45,44 | 45,44 | -0,13% | 700,00 |
| 04.12.2024 | 45,46 | 46,00 | 45,16 | 45,50 | 0,62% | 2.850,00 |
| 03.12.2024 | 45,00 | 45,22 | 45,00 | 45,22 | 0,80% | 25,00 |
| 02.12.2024 | 44,00 | 44,86 | 44,00 | 44,86 | 1,04% | - |
| 29.11.2024 | 44,30 | 44,40 | 44,30 | 44,40 | 0,18% | - |
| 28.11.2024 | 44,64 | 44,64 | 44,32 | 44,32 | 0,00% | - |