40,140€
1,36%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 39,64 | 40,04 | 39,64 | 40,04 | 1,11% | - |
| 25.09.2025 | 39,40 | 39,62 | 39,40 | 39,60 | 0,71% | 30,00 |
| 24.09.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 0,36% | - |
| 23.09.2025 | 39,74 | 39,80 | 39,18 | 39,18 | -1,56% | 490,00 |
| 22.09.2025 | 40,02 | 40,02 | 39,80 | 39,80 | -0,55% | 100,00 |
| 19.09.2025 | 40,38 | 40,38 | 40,02 | 40,02 | -1,04% | 50,00 |
| 18.09.2025 | 40,06 | 40,44 | 40,06 | 40,44 | 1,71% | - |
| 17.09.2025 | 39,40 | 39,76 | 39,40 | 39,76 | 0,86% | 45,00 |
| 16.09.2025 | 39,84 | 39,84 | 39,42 | 39,42 | -0,95% | - |
| 15.09.2025 | 39,60 | 39,90 | 39,60 | 39,80 | 0,61% | 750,00 |
| 12.09.2025 | 39,44 | 39,56 | 39,44 | 39,56 | 0,53% | - |
| 11.09.2025 | 38,77 | 39,61 | 38,66 | 39,35 | -2,36% | - |
| 10.09.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,15% | - |
| 09.09.2025 | 40,30 | 40,77 | 40,18 | 40,77 | 1,27% | - |
| 08.09.2025 | 40,26 | 40,96 | 40,18 | 40,26 | 0,20% | 78,00 |
| 05.09.2025 | 40,18 | 40,18 | 40,18 | 40,18 | 0,05% | - |
| 04.09.2025 | 39,26 | 40,16 | 39,26 | 40,16 | 2,45% | 255,00 |
| 03.09.2025 | 38,66 | 39,82 | 38,66 | 39,20 | 1,14% | 120,00 |
| 02.09.2025 | 39,48 | 39,48 | 38,76 | 38,76 | -2,02% | - |
| 01.09.2025 | 39,56 | 40,24 | 39,56 | 39,56 | 0,20% | 150,00 |
| 29.08.2025 | 40,34 | 40,34 | 39,48 | 39,48 | -2,18% | - |
| 28.08.2025 | 41,06 | 41,06 | 40,36 | 40,36 | -1,70% | - |
| 27.08.2025 | 41,02 | 41,20 | 41,02 | 41,06 | 0,15% | 350,00 |
| 26.08.2025 | 41,00 | 41,78 | 41,00 | 41,00 | -0,19% | 350,00 |
| 25.08.2025 | 41,08 | 41,08 | 41,08 | 41,08 | -0,29% | - |
| 22.08.2025 | 41,26 | 41,26 | 41,20 | 41,20 | -0,39% | - |
| 21.08.2025 | 41,66 | 42,12 | 41,36 | 41,36 | -0,96% | 350,00 |
| 20.08.2025 | 40,84 | 41,76 | 40,84 | 41,76 | 2,25% | 50,00 |
| 19.08.2025 | 40,86 | 41,44 | 40,84 | 40,84 | -0,10% | 350,00 |
| 18.08.2025 | 40,94 | 40,94 | 40,88 | 40,88 | -0,05% | - |
| 15.08.2025 | 40,94 | 40,94 | 40,90 | 40,90 | -0,10% | - |
| 14.08.2025 | 40,48 | 40,94 | 40,48 | 40,94 | 0,64% | - |
| 13.08.2025 | 40,92 | 40,92 | 40,46 | 40,68 | -0,44% | 2.150,00 |
| 12.08.2025 | 41,62 | 41,62 | 40,86 | 40,86 | -1,45% | 149,00 |
| 11.08.2025 | 41,52 | 42,26 | 41,46 | 41,46 | 0,68% | 250,00 |
| 08.08.2025 | 41,98 | 41,98 | 41,12 | 41,18 | -1,91% | 299,00 |
| 07.08.2025 | 41,62 | 41,98 | 41,62 | 41,98 | 0,48% | - |
| 06.08.2025 | 44,02 | 44,02 | 41,76 | 41,78 | -4,52% | 50,00 |
| 05.08.2025 | 44,94 | 44,94 | 43,76 | 43,76 | -2,32% | - |
| 04.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,49% | - |
| 01.08.2025 | 45,20 | 45,20 | 44,58 | 44,58 | -1,68% | 100,00 |
| 31.07.2025 | 45,38 | 45,38 | 45,34 | 45,34 | 0,49% | - |
| 30.07.2025 | 45,04 | 45,12 | 45,04 | 45,12 | 0,22% | - |
| 29.07.2025 | 44,82 | 45,80 | 44,82 | 45,02 | 0,81% | 550,00 |
| 28.07.2025 | 45,50 | 45,50 | 44,66 | 44,66 | -0,36% | - |
| 25.07.2025 | 45,62 | 45,62 | 44,82 | 44,82 | -1,71% | - |
| 24.07.2025 | 45,22 | 46,16 | 45,22 | 45,60 | 0,66% | 364,00 |
| 23.07.2025 | 45,08 | 45,30 | 45,08 | 45,30 | 1,43% | - |
| 22.07.2025 | 45,00 | 45,08 | 44,66 | 44,66 | -0,89% | 450,00 |
| 21.07.2025 | 45,38 | 45,38 | 45,06 | 45,06 | -3,43% | - |
| 18.07.2025 | 46,66 | 46,66 | 46,66 | 46,66 | 1,17% | - |
| 17.07.2025 | 46,18 | 46,24 | 46,12 | 46,12 | -0,04% | 100,00 |
| 16.07.2025 | 45,44 | 46,14 | 45,44 | 46,14 | 0,61% | - |
| 15.07.2025 | 46,28 | 46,28 | 45,86 | 45,86 | -0,65% | - |
| 14.07.2025 | 45,40 | 46,16 | 45,40 | 46,16 | 0,48% | 385,00 |
| 11.07.2025 | 46,08 | 46,08 | 45,94 | 45,94 | -0,73% | - |
| 10.07.2025 | 45,62 | 46,28 | 45,62 | 46,28 | 0,61% | - |
| 09.07.2025 | 45,60 | 46,62 | 45,60 | 46,00 | 0,83% | 320,00 |
| 08.07.2025 | 45,72 | 45,72 | 45,62 | 45,62 | 0,26% | - |
| 07.07.2025 | 45,08 | 46,12 | 45,08 | 45,50 | 1,02% | 20,00 |
| 04.07.2025 | 45,02 | 45,04 | 45,02 | 45,04 | -0,22% | - |
| 03.07.2025 | 44,40 | 45,14 | 44,40 | 45,14 | 1,67% | - |
| 02.07.2025 | 45,84 | 45,84 | 44,40 | 44,40 | -2,72% | - |
| 01.07.2025 | 46,02 | 46,02 | 45,64 | 45,64 | -0,78% | - |
| 30.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,39% | - |
| 27.06.2025 | 45,78 | 46,86 | 45,78 | 45,82 | 0,26% | 500,00 |
| 26.06.2025 | 45,68 | 45,70 | 45,40 | 45,70 | -0,57% | - |
| 25.06.2025 | 45,84 | 45,96 | 45,84 | 45,96 | 0,22% | 728,00 |
| 24.06.2025 | 46,42 | 46,42 | 45,86 | 45,86 | 2,83% | - |
| 23.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,28% | 220,00 |
| 20.06.2025 | 45,82 | 45,82 | 45,18 | 45,18 | -1,05% | - |
| 19.06.2025 | 45,38 | 45,66 | 45,38 | 45,66 | -0,04% | - |
| 18.06.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 0,26% | - |
| 17.06.2025 | 46,02 | 46,02 | 45,56 | 45,56 | -1,51% | - |
| 16.06.2025 | 45,66 | 46,26 | 45,66 | 46,26 | 1,72% | - |
| 13.06.2025 | 45,20 | 45,48 | 45,20 | 45,48 | -0,92% | - |
| 12.06.2025 | 45,56 | 45,90 | 45,56 | 45,90 | 0,39% | - |
| 11.06.2025 | 46,16 | 46,16 | 45,72 | 45,72 | -1,04% | - |
| 10.06.2025 | 46,44 | 46,78 | 46,20 | 46,20 | -0,65% | 50,00 |
| 09.06.2025 | 47,18 | 47,18 | 46,50 | 46,50 | -1,23% | - |
| 06.06.2025 | 46,94 | 47,08 | 46,94 | 47,08 | 0,43% | - |
| 05.06.2025 | 47,38 | 47,38 | 46,88 | 46,88 | -1,18% | 84,00 |
| 04.06.2025 | 47,50 | 47,50 | 47,44 | 47,44 | 0,17% | - |
| 03.06.2025 | 47,42 | 47,42 | 47,36 | 47,36 | -0,50% | - |
| 02.06.2025 | 47,10 | 47,60 | 47,10 | 47,60 | 0,68% | - |
| 30.05.2025 | 47,40 | 47,40 | 47,28 | 47,28 | 0,04% | - |
| 29.05.2025 | 48,36 | 48,36 | 47,26 | 47,26 | -3,35% | - |
| 28.05.2025 | 48,74 | 48,90 | 48,74 | 48,90 | 0,00% | - |
| 27.05.2025 | 48,68 | 49,20 | 48,68 | 48,90 | -0,16% | 60,00 |
| 26.05.2025 | 48,98 | 48,98 | 48,98 | 48,98 | 0,45% | - |
| 23.05.2025 | 48,78 | 48,78 | 48,76 | 48,76 | -0,12% | - |
| 22.05.2025 | 48,64 | 48,82 | 48,58 | 48,82 | 0,74% | 533,00 |
| 21.05.2025 | 48,40 | 48,46 | 48,40 | 48,46 | -0,12% | 141,00 |
| 20.05.2025 | 48,50 | 48,94 | 48,50 | 48,52 | -0,16% | 105,00 |
| 19.05.2025 | 48,50 | 48,60 | 48,48 | 48,60 | -0,25% | 191,00 |
| 16.05.2025 | 48,26 | 48,72 | 48,26 | 48,72 | 0,91% | 40,00 |
| 15.05.2025 | 47,26 | 48,28 | 47,26 | 48,28 | 1,86% | - |
| 14.05.2025 | 46,76 | 47,40 | 46,76 | 47,40 | 1,50% | - |
| 13.05.2025 | 46,14 | 46,70 | 46,14 | 46,70 | 0,86% | - |
| 12.05.2025 | 48,10 | 48,10 | 46,30 | 46,30 | -2,69% | - |