47,090€
-1,73%
Echtzeit-Aktienkurs RELX PLC LS -,144397
Bid:
Ask:
Aktienkurse zur RELX PLC LS -,144397 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 44,70 | 44,76 | 44,32 | 44,32 | -0,27% | 83,00 |
| 26.11.2024 | 44,34 | 44,44 | 44,34 | 44,44 | -0,85% | 58,00 |
| 25.11.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 0,22% | - |
| 22.11.2024 | 43,54 | 44,72 | 43,54 | 44,72 | 2,85% | - |
| 21.11.2024 | 42,72 | 43,48 | 42,72 | 43,48 | 2,11% | - |
| 20.11.2024 | 42,52 | 42,58 | 42,52 | 42,58 | -0,05% | - |
| 19.11.2024 | 42,44 | 42,60 | 42,44 | 42,60 | 0,47% | - |
| 18.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,05% | - |
| 15.11.2024 | 43,38 | 43,38 | 41,96 | 41,96 | -3,72% | - |
| 14.11.2024 | 44,16 | 44,16 | 43,58 | 43,58 | -0,59% | 45,00 |
| 13.11.2024 | 43,82 | 43,84 | 43,30 | 43,84 | 0,37% | 325,00 |
| 12.11.2024 | 44,10 | 44,10 | 43,68 | 43,68 | -2,15% | 1.000,00 |
| 11.11.2024 | 44,64 | 44,64 | 44,64 | 44,64 | 0,18% | - |
| 08.11.2024 | 44,32 | 44,56 | 44,20 | 44,56 | 1,36% | 200,00 |
| 07.11.2024 | 43,80 | 43,96 | 43,80 | 43,96 | -3,00% | - |
| 06.11.2024 | 44,44 | 45,32 | 44,44 | 45,32 | 5,40% | 25,00 |
| 05.11.2024 | 42,94 | 43,00 | 42,94 | 43,00 | -0,23% | 70,00 |
| 04.11.2024 | 43,06 | 43,70 | 43,06 | 43,10 | -0,51% | 571,00 |
| 01.11.2024 | 42,20 | 44,00 | 42,20 | 43,32 | 2,22% | 3,00 |
| 31.10.2024 | 42,90 | 42,90 | 42,38 | 42,38 | -1,53% | 1.500,00 |
| 30.10.2024 | 43,46 | 44,04 | 43,04 | 43,04 | -2,62% | 230,00 |
| 29.10.2024 | 44,06 | 44,20 | 44,06 | 44,20 | 0,82% | 200,00 |
| 28.10.2024 | 43,72 | 43,84 | 43,72 | 43,84 | 1,48% | 197,00 |
| 25.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,41% | - |
| 24.10.2024 | 42,94 | 43,38 | 42,94 | 43,38 | -0,37% | 200,00 |
| 23.10.2024 | 42,90 | 43,54 | 42,90 | 43,54 | 0,09% | 1.586,00 |
| 22.10.2024 | 43,34 | 43,50 | 43,34 | 43,50 | -0,91% | - |
| 21.10.2024 | 43,92 | 44,00 | 43,90 | 43,90 | 0,23% | 400,00 |
| 18.10.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -2,14% | 661,00 |
| 17.10.2024 | 43,94 | 44,96 | 43,94 | 44,76 | 1,22% | 25,00 |
| 16.10.2024 | 44,72 | 44,72 | 44,22 | 44,22 | -0,09% | 32,00 |
| 15.10.2024 | 43,70 | 44,52 | 43,70 | 44,26 | 1,37% | 115,00 |
| 14.10.2024 | 42,56 | 43,66 | 42,56 | 43,66 | 3,46% | 150,00 |
| 11.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,14% | - |
| 10.10.2024 | 42,18 | 42,98 | 42,14 | 42,26 | -0,47% | 584,00 |
| 09.10.2024 | 42,38 | 42,62 | 42,38 | 42,46 | 0,38% | 83,00 |
| 08.10.2024 | 41,58 | 42,30 | 41,58 | 42,30 | 1,34% | 84,00 |
| 07.10.2024 | 41,74 | 41,74 | 41,56 | 41,74 | -0,95% | 303,00 |
| 04.10.2024 | 41,68 | 42,50 | 41,68 | 42,14 | 0,52% | 700,00 |
| 03.10.2024 | 42,36 | 42,36 | 41,92 | 41,92 | -1,83% | - |
| 02.10.2024 | 42,32 | 42,70 | 42,32 | 42,70 | -1,29% | - |
| 01.10.2024 | 42,20 | 43,26 | 42,20 | 43,26 | 1,79% | 20,00 |
| 30.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,14% | - |