30,310€
0,90%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 28,90 | 30,04 | 28,90 | 30,04 | 2,53% | - |
| 04.03.2026 | 29,64 | 29,64 | 29,30 | 29,30 | -2,40% | 1.520,00 |
| 03.03.2026 | 29,36 | 30,02 | 29,36 | 30,02 | 1,21% | 180,00 |
| 02.03.2026 | 29,28 | 29,66 | 29,28 | 29,66 | 0,00% | 40,00 |
| 27.02.2026 | 29,28 | 29,66 | 29,28 | 29,66 | 2,70% | - |
| 26.02.2026 | 27,80 | 28,88 | 27,80 | 28,88 | 3,74% | - |
| 25.02.2026 | 25,82 | 27,84 | 25,82 | 27,84 | 7,91% | 200,00 |
| 24.02.2026 | 25,66 | 26,04 | 25,66 | 25,80 | 1,02% | 230,00 |
| 23.02.2026 | 26,72 | 26,72 | 25,54 | 25,54 | -5,13% | 132,00 |
| 20.02.2026 | 26,32 | 26,92 | 26,32 | 26,92 | 3,38% | - |
| 19.02.2026 | 25,90 | 26,98 | 25,90 | 26,04 | 0,62% | 280,00 |
| 18.02.2026 | 25,80 | 25,88 | 25,22 | 25,88 | 0,86% | 150,00 |
| 17.02.2026 | 25,40 | 26,44 | 25,36 | 25,66 | 1,42% | 1.130,00 |
| 16.02.2026 | 26,64 | 26,64 | 25,30 | 25,30 | -3,58% | 100,00 |
| 13.02.2026 | 24,10 | 26,24 | 24,10 | 26,24 | 8,16% | 180,00 |
| 12.02.2026 | 23,68 | 24,26 | 23,60 | 24,26 | 1,85% | 1.785,00 |
| 11.02.2026 | 24,76 | 24,76 | 23,44 | 23,82 | -3,33% | 460,00 |
| 10.02.2026 | 24,84 | 24,84 | 24,64 | 24,64 | -1,36% | - |
| 09.02.2026 | 24,92 | 24,98 | 24,92 | 24,98 | 0,56% | - |
| 06.02.2026 | 25,60 | 25,60 | 24,66 | 24,84 | -2,89% | 1.238,00 |
| 05.02.2026 | 25,44 | 26,78 | 25,44 | 25,58 | 0,31% | 398,00 |
| 04.02.2026 | 26,22 | 26,22 | 24,92 | 25,50 | -2,52% | 730,00 |
| 03.02.2026 | 30,34 | 30,34 | 25,10 | 26,16 | -13,83% | 1.837,00 |
| 02.02.2026 | 30,08 | 30,56 | 30,08 | 30,36 | 0,73% | 75,00 |
| 30.01.2026 | 30,02 | 30,14 | 30,02 | 30,14 | 0,27% | - |
| 29.01.2026 | 31,44 | 31,44 | 29,96 | 30,06 | -4,02% | 517,00 |
| 28.01.2026 | 31,90 | 31,90 | 31,32 | 31,32 | -2,61% | - |
| 27.01.2026 | 33,12 | 33,12 | 32,16 | 32,16 | -2,60% | - |
| 26.01.2026 | 33,62 | 33,62 | 33,02 | 33,02 | -2,42% | 100,00 |
| 23.01.2026 | 33,56 | 33,84 | 33,56 | 33,84 | 0,18% | - |
| 22.01.2026 | 34,32 | 34,32 | 33,78 | 33,78 | -2,14% | - |
| 21.01.2026 | 34,26 | 34,52 | 34,20 | 34,52 | 0,35% | 75,00 |
| 20.01.2026 | 34,46 | 34,62 | 34,40 | 34,40 | -0,98% | 450,00 |
| 19.01.2026 | 35,06 | 35,06 | 34,74 | 34,74 | -2,69% | 10,00 |
| 16.01.2026 | 35,76 | 35,92 | 35,70 | 35,70 | -0,50% | 500,00 |
| 15.01.2026 | 35,86 | 35,88 | 35,86 | 35,88 | 0,28% | - |
| 14.01.2026 | 35,84 | 35,84 | 35,78 | 35,78 | -0,50% | - |
| 13.01.2026 | 36,30 | 37,34 | 35,96 | 35,96 | -1,37% | 35,00 |
| 12.01.2026 | 36,60 | 36,60 | 36,46 | 36,46 | -0,98% | - |
| 09.01.2026 | 36,10 | 36,82 | 36,10 | 36,82 | 1,54% | - |
| 08.01.2026 | 35,86 | 36,26 | 35,86 | 36,26 | 0,17% | - |
| 07.01.2026 | 35,56 | 36,42 | 35,56 | 36,20 | 1,17% | 250,00 |
| 06.01.2026 | 35,82 | 35,82 | 35,78 | 35,78 | -0,39% | - |
| 05.01.2026 | 34,22 | 35,92 | 34,22 | 35,92 | 4,60% | - |
| 02.01.2026 | 34,32 | 35,42 | 34,32 | 34,34 | -1,09% | 505,00 |
| 30.12.2025 | 35,08 | 35,32 | 34,72 | 34,72 | -1,08% | 248,00 |
| 29.12.2025 | 34,92 | 35,18 | 34,80 | 35,10 | 0,63% | 550,00 |
| 23.12.2025 | 34,84 | 34,88 | 34,84 | 34,88 | 0,06% | - |
| 22.12.2025 | 34,80 | 34,86 | 34,72 | 34,86 | 0,35% | 500,00 |
| 19.12.2025 | 34,66 | 34,74 | 34,66 | 34,74 | 0,12% | - |
| 18.12.2025 | 34,58 | 34,70 | 34,58 | 34,70 | 0,64% | 831,00 |
| 17.12.2025 | 34,68 | 34,68 | 34,48 | 34,48 | -0,52% | - |
| 16.12.2025 | 34,98 | 34,98 | 34,66 | 34,66 | -0,52% | 30,00 |
| 15.12.2025 | 34,30 | 34,84 | 34,30 | 34,84 | 1,81% | 50,00 |
| 12.12.2025 | 34,20 | 34,22 | 34,20 | 34,22 | 0,23% | - |
| 11.12.2025 | 33,94 | 34,14 | 33,94 | 34,14 | -0,29% | - |
| 10.12.2025 | 33,92 | 34,88 | 33,92 | 34,24 | 1,24% | 125,00 |
| 09.12.2025 | 33,96 | 35,00 | 33,82 | 33,82 | 0,54% | 600,00 |
| 08.12.2025 | 34,52 | 34,52 | 33,64 | 33,64 | -2,72% | 115,00 |
| 05.12.2025 | 34,86 | 34,86 | 34,58 | 34,58 | 0,41% | - |
| 04.12.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,17% | - |
| 03.12.2025 | 34,16 | 34,38 | 34,16 | 34,38 | 0,64% | - |
| 02.12.2025 | 34,14 | 34,16 | 34,14 | 34,16 | 0,06% | - |
| 01.12.2025 | 34,32 | 34,40 | 34,14 | 34,14 | -1,04% | 500,00 |
| 28.11.2025 | 34,58 | 34,58 | 34,50 | 34,50 | -0,17% | 820,00 |
| 27.11.2025 | 34,48 | 34,56 | 34,48 | 34,56 | 0,12% | - |
| 26.11.2025 | 35,08 | 35,08 | 34,44 | 34,52 | -1,26% | 984,00 |
| 25.11.2025 | 34,94 | 34,96 | 34,50 | 34,96 | 0,11% | 800,00 |
| 24.11.2025 | 35,22 | 35,22 | 34,92 | 34,92 | -0,85% | - |
| 21.11.2025 | 34,12 | 35,22 | 34,12 | 35,22 | 2,98% | - |
| 20.11.2025 | 34,62 | 34,62 | 34,20 | 34,20 | -0,29% | - |
| 19.11.2025 | 34,66 | 34,66 | 34,30 | 34,30 | -1,15% | 500,00 |
| 18.11.2025 | 34,88 | 34,88 | 34,44 | 34,70 | -0,91% | 1.960,00 |
| 17.11.2025 | 35,14 | 35,14 | 35,02 | 35,02 | -0,62% | - |
| 14.11.2025 | 35,38 | 35,38 | 35,24 | 35,24 | -0,23% | - |
| 13.11.2025 | 35,44 | 35,44 | 35,32 | 35,32 | -1,01% | - |
| 12.11.2025 | 36,66 | 36,66 | 35,68 | 35,68 | -2,51% | - |
| 11.11.2025 | 36,34 | 36,60 | 36,34 | 36,60 | 1,05% | - |
| 10.11.2025 | 36,72 | 36,72 | 36,22 | 36,22 | -0,55% | - |
| 07.11.2025 | 37,38 | 37,38 | 36,42 | 36,42 | -2,78% | 53,00 |
| 06.11.2025 | 38,68 | 38,68 | 37,46 | 37,46 | -2,55% | - |
| 05.11.2025 | 38,44 | 38,48 | 38,28 | 38,44 | -0,41% | 2.940,00 |
| 04.11.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 0,78% | 78,00 |
| 03.11.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,16% | - |
| 31.10.2025 | 38,26 | 38,26 | 38,24 | 38,24 | -0,21% | - |
| 30.10.2025 | 38,82 | 38,82 | 38,32 | 38,32 | -1,29% | - |
| 29.10.2025 | 39,72 | 39,72 | 38,82 | 38,82 | -2,22% | - |
| 28.10.2025 | 40,16 | 40,62 | 39,70 | 39,70 | -1,29% | 275,00 |
| 27.10.2025 | 39,90 | 40,98 | 39,90 | 40,22 | 0,55% | 250,00 |
| 24.10.2025 | 39,74 | 40,00 | 39,74 | 40,00 | 0,91% | - |
| 23.10.2025 | 40,34 | 40,34 | 39,24 | 39,64 | -1,49% | 130,00 |
| 22.10.2025 | 39,82 | 40,24 | 39,82 | 40,24 | 0,85% | - |
| 21.10.2025 | 39,24 | 39,90 | 39,24 | 39,90 | 1,79% | 266,00 |
| 20.10.2025 | 38,66 | 39,20 | 38,66 | 39,20 | 1,66% | - |
| 17.10.2025 | 38,40 | 38,56 | 38,40 | 38,56 | -0,10% | - |
| 16.10.2025 | 38,62 | 38,62 | 38,60 | 38,60 | -0,05% | - |
| 15.10.2025 | 39,36 | 39,36 | 38,62 | 38,62 | -1,38% | 200,00 |
| 14.10.2025 | 38,54 | 39,16 | 38,54 | 39,16 | 0,72% | - |
| 13.10.2025 | 38,64 | 38,88 | 38,64 | 38,88 | 1,04% | - |
| 10.10.2025 | 38,10 | 38,84 | 38,10 | 38,48 | 1,21% | 760,00 |