34,690€
0,73%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 39,54 | 39,54 | 38,02 | 38,02 | -3,50% | - |
| 08.10.2025 | 38,78 | 39,40 | 38,78 | 39,40 | 1,86% | - |
| 07.10.2025 | 39,70 | 39,70 | 38,68 | 38,68 | -3,11% | - |
| 06.10.2025 | 39,78 | 39,92 | 39,78 | 39,92 | 0,91% | - |
| 03.10.2025 | 39,74 | 39,74 | 39,56 | 39,56 | -0,40% | - |
| 02.10.2025 | 40,12 | 40,12 | 39,72 | 39,72 | -0,95% | 35,00 |
| 01.10.2025 | 40,52 | 40,52 | 40,10 | 40,10 | -1,04% | - |
| 30.09.2025 | 40,22 | 40,52 | 40,22 | 40,52 | 0,55% | - |
| 29.09.2025 | 40,16 | 40,30 | 40,08 | 40,30 | 0,65% | 110,00 |
| 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% | - |