44,900€
0,45%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 44,73 | 45,00 | 44,61 | 44,85 | 0,34% | - |
| 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% | - |
| 27.09.2024 | 43,00 | 43,42 | 42,56 | 42,56 | -1,02% | 90,00 |
| 26.09.2024 | 43,46 | 43,46 | 43,00 | 43,00 | -0,28% | - |
| 25.09.2024 | 43,20 | 43,20 | 43,12 | 43,12 | -0,42% | - |
| 24.09.2024 | 43,56 | 43,56 | 43,30 | 43,30 | 0,60% | - |
| 23.09.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,28% | - |
| 20.09.2024 | 43,00 | 43,00 | 42,92 | 42,92 | -0,88% | - |
| 19.09.2024 | 42,30 | 43,70 | 42,30 | 43,30 | 1,12% | 46,00 |
| 18.09.2024 | 42,82 | 42,82 | 42,82 | 42,82 | -0,42% | - |
| 17.09.2024 | 43,24 | 43,24 | 43,00 | 43,00 | -0,23% | - |
| 16.09.2024 | 42,92 | 43,10 | 42,92 | 43,10 | 0,51% | - |
| 13.09.2024 | 43,28 | 44,10 | 42,88 | 42,88 | -1,06% | 25,00 |
| 12.09.2024 | 43,34 | 43,34 | 43,34 | 43,34 | 1,64% | - |
| 11.09.2024 | 42,46 | 42,64 | 42,36 | 42,64 | -0,19% | 500,00 |
| 10.09.2024 | 42,54 | 42,72 | 42,54 | 42,72 | 2,40% | - |
| 09.09.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,34% | - |
| 06.09.2024 | 41,16 | 41,58 | 41,16 | 41,58 | 1,07% | - |
| 05.09.2024 | 42,04 | 42,04 | 41,14 | 41,14 | -2,19% | 60,00 |
| 04.09.2024 | 41,78 | 42,06 | 41,78 | 42,06 | 1,25% | - |
| 03.09.2024 | 42,18 | 42,18 | 41,54 | 41,54 | -2,90% | - |
| 02.09.2024 | 41,90 | 42,78 | 41,90 | 42,78 | 1,86% | 1.000,00 |
| 30.08.2024 | 42,20 | 42,98 | 42,00 | 42,00 | -0,76% | 25,00 |
| 29.08.2024 | 41,58 | 42,32 | 41,58 | 42,32 | 1,68% | - |
| 28.08.2024 | 41,44 | 42,24 | 41,44 | 41,62 | 0,53% | 150,00 |
| 27.08.2024 | 41,36 | 41,40 | 41,36 | 41,40 | 0,73% | - |
| 26.08.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,24% | - |
| 23.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,43% | - |
| 22.08.2024 | 41,30 | 41,38 | 41,30 | 41,38 | 0,10% | - |
| 21.08.2024 | 41,16 | 41,34 | 41,16 | 41,34 | 0,49% | - |
| 20.08.2024 | 41,34 | 41,34 | 41,14 | 41,14 | -0,44% | - |
| 19.08.2024 | 41,00 | 41,32 | 41,00 | 41,32 | 0,29% | - |
| 16.08.2024 | 41,56 | 41,56 | 41,20 | 41,20 | -0,43% | 100,00 |
| 15.08.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 0,15% | - |
| 14.08.2024 | 41,26 | 41,32 | 41,26 | 41,32 | -1,71% | - |
| 13.08.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 2,29% | 25,00 |
| 12.08.2024 | 41,04 | 41,64 | 41,04 | 41,10 | 0,00% | 80,00 |
| 09.08.2024 | 40,76 | 41,54 | 40,76 | 41,10 | 1,78% | 15,00 |
| 08.08.2024 | 40,38 | 40,38 | 40,38 | 40,38 | -0,15% | - |
| 07.08.2024 | 40,12 | 40,44 | 40,08 | 40,44 | 0,80% | 200,00 |
| 06.08.2024 | 40,20 | 40,20 | 39,62 | 40,12 | -0,50% | 930,00 |
| 05.08.2024 | 40,68 | 40,68 | 40,28 | 40,32 | -4,91% | 1.055,00 |
| 02.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,19% | 30,00 |