Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 28,38 | 29,60 | 28,38 | 29,60 | 4,30% | - |
| 03.06.2026 | 28,98 | 29,28 | 28,38 | 28,38 | -1,25% | 750,00 |
| 02.06.2026 | 29,60 | 29,60 | 28,74 | 28,74 | -1,51% | - |
| 01.06.2026 | 28,14 | 29,18 | 27,88 | 29,18 | 3,77% | 1.880,00 |
| 29.05.2026 | 28,54 | 28,54 | 27,70 | 28,12 | -1,06% | 3,00 |
| 28.05.2026 | 28,06 | 28,42 | 28,06 | 28,42 | 0,78% | - |
| 27.05.2026 | 28,54 | 28,54 | 28,20 | 28,20 | -0,77% | - |
| 26.05.2026 | 28,50 | 28,50 | 28,42 | 28,42 | -0,14% | - |
| 25.05.2026 | 28,74 | 28,74 | 28,46 | 28,46 | 0,49% | - |
| 22.05.2026 | 28,70 | 29,02 | 28,32 | 28,32 | -1,26% | 172,00 |
| 21.05.2026 | 28,90 | 28,90 | 28,68 | 28,68 | -1,04% | - |
| 20.05.2026 | 28,80 | 28,98 | 28,80 | 28,98 | -0,41% | - |
| 19.05.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,07% | - |
| 18.05.2026 | 27,94 | 29,12 | 27,94 | 29,12 | 4,60% | 300,00 |
| 15.05.2026 | 26,80 | 27,84 | 26,80 | 27,84 | -0,85% | 539,00 |
| 14.05.2026 | 27,22 | 28,08 | 27,22 | 28,08 | 3,16% | 40,00 |
| 13.05.2026 | 28,06 | 28,06 | 27,00 | 27,22 | -3,88% | 1.120,00 |
| 12.05.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -0,07% | - |
| 11.05.2026 | 28,22 | 29,20 | 28,22 | 28,34 | 0,14% | 40,00 |
| 08.05.2026 | 28,56 | 29,18 | 28,30 | 28,30 | -4,13% | 550,00 |
| 07.05.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -3,78% | - |
| 06.05.2026 | 31,26 | 31,26 | 30,68 | 30,68 | -0,84% | 191,00 |
| 05.05.2026 | 31,16 | 32,42 | 30,94 | 30,94 | -0,83% | 2.290,00 |
| 04.05.2026 | 31,28 | 31,28 | 31,20 | 31,20 | 0,78% | 30,00 |
| 30.04.2026 | 30,44 | 30,96 | 30,44 | 30,96 | 0,39% | - |
| 29.04.2026 | 30,84 | 30,84 | 30,84 | 30,84 | 0,39% | - |
| 28.04.2026 | 31,08 | 31,08 | 30,72 | 30,72 | -1,48% | 80,00 |
| 27.04.2026 | 31,14 | 31,18 | 31,14 | 31,18 | 0,65% | - |
| 24.04.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,45% | - |
| 23.04.2026 | 30,60 | 31,00 | 30,60 | 30,84 | -0,58% | 235,00 |
| 22.04.2026 | 31,94 | 31,94 | 31,02 | 31,02 | -1,90% | - |
| 21.04.2026 | 31,10 | 31,62 | 31,10 | 31,62 | 1,87% | - |
| 20.04.2026 | 31,14 | 31,14 | 30,84 | 31,04 | -0,51% | 209,00 |
| 17.04.2026 | 30,90 | 31,20 | 30,90 | 31,20 | 1,04% | - |
| 16.04.2026 | 30,38 | 30,88 | 29,84 | 30,88 | 2,12% | 50,00 |
| 15.04.2026 | 29,48 | 30,38 | 29,48 | 30,24 | 1,54% | 50,00 |
| 14.04.2026 | 29,06 | 29,78 | 29,06 | 29,78 | 5,45% | - |
| 13.04.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -0,49% | - |
| 10.04.2026 | 28,54 | 28,54 | 28,38 | 28,38 | -0,42% | - |
| 09.04.2026 | 28,90 | 28,90 | 28,50 | 28,50 | -1,86% | - |
| 08.04.2026 | 29,86 | 29,86 | 29,04 | 29,04 | 1,04% | 1.130,00 |
| 07.04.2026 | 28,84 | 29,30 | 28,74 | 28,74 | 0,14% | 50,00 |
| 02.04.2026 | 28,28 | 28,70 | 28,28 | 28,70 | -0,55% | - |
| 01.04.2026 | 28,68 | 28,86 | 28,68 | 28,86 | 0,63% | - |
| 31.03.2026 | 28,88 | 28,88 | 28,60 | 28,68 | 0,35% | 1.064,00 |
| 30.03.2026 | 27,94 | 28,58 | 27,94 | 28,58 | 2,81% | - |
| 27.03.2026 | 27,90 | 27,90 | 27,80 | 27,80 | 0,00% | 200,00 |
| 26.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,50% | - |
| 25.03.2026 | 27,88 | 28,26 | 27,70 | 27,94 | 0,14% | 390,00 |
| 24.03.2026 | 28,68 | 28,68 | 27,90 | 27,90 | -3,26% | - |
| 23.03.2026 | 27,80 | 28,84 | 27,80 | 28,84 | 1,19% | - |
| 20.03.2026 | 29,12 | 29,12 | 28,50 | 28,50 | -2,40% | - |
| 19.03.2026 | 29,36 | 29,36 | 29,20 | 29,20 | -0,75% | - |
| 18.03.2026 | 29,94 | 29,94 | 29,42 | 29,42 | -1,47% | - |
| 17.03.2026 | 29,68 | 29,86 | 29,68 | 29,86 | 0,00% | - |
| 16.03.2026 | 30,14 | 30,14 | 29,86 | 29,86 | 0,00% | - |
| 13.03.2026 | 29,52 | 29,86 | 29,52 | 29,86 | 1,08% | - |
| 12.03.2026 | 29,96 | 30,20 | 29,54 | 29,54 | -0,94% | 867,00 |
| 11.03.2026 | 30,42 | 30,42 | 29,82 | 29,82 | -1,65% | 50,00 |
| 10.03.2026 | 30,70 | 31,22 | 30,32 | 30,32 | -1,37% | 80,00 |
| 09.03.2026 | 30,12 | 30,80 | 30,12 | 30,74 | 0,46% | 150,00 |
| 06.03.2026 | 30,18 | 30,60 | 30,18 | 30,60 | 1,86% | - |
| 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 |