35,240€
2,44%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 34,69 | 35,03 | 34,33 | 34,98 | 1,69% | - |
| 20.10.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,12% | - |
| 19.10.2026 | 34,66 | 34,94 | 34,36 | 34,36 | -0,98% | 281,00 |
| 16.10.2026 | 33,90 | 35,94 | 33,90 | 34,70 | 6,12% | 1.556,00 |
| 15.10.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -1,39% | - |
| 14.10.2026 | 32,44 | 33,16 | 32,44 | 33,16 | 2,22% | 484,00 |
| 13.10.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -0,49% | - |
| 12.10.2026 | 32,10 | 32,60 | 32,10 | 32,60 | 4,69% | - |
| 09.10.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 2,23% | - |
| 08.10.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -0,20% | - |
| 07.10.2026 | 29,96 | 30,52 | 29,96 | 30,52 | 2,07% | 21,00 |
| 06.10.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -0,53% | - |
| 05.10.2026 | 29,80 | 30,64 | 29,80 | 30,06 | 1,55% | 2.640,00 |
| 02.10.2026 | 29,44 | 29,60 | 29,44 | 29,60 | 2,56% | - |
| 01.10.2026 | 28,86 | 28,86 | 28,86 | 28,86 | -1,70% | - |
| 30.09.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 1,52% | - |
| 29.09.2026 | 29,02 | 29,02 | 28,92 | 28,92 | -0,69% | 91,00 |
| 28.09.2026 | 29,32 | 29,32 | 29,00 | 29,12 | -1,69% | 67,00 |
| 25.09.2026 | 29,32 | 29,62 | 29,32 | 29,62 | 0,61% | 278,00 |
| 24.09.2026 | 28,86 | 29,44 | 28,86 | 29,44 | 0,75% | - |
| 23.09.2026 | 28,60 | 29,22 | 28,60 | 29,22 | 1,25% | - |
| 22.09.2026 | 28,90 | 28,90 | 28,86 | 28,86 | -0,76% | - |
| 21.09.2026 | 29,22 | 29,22 | 29,08 | 29,08 | -0,62% | - |
| 18.09.2026 | 29,72 | 30,00 | 29,26 | 29,26 | -2,07% | 1.000,00 |
| 17.09.2026 | 29,66 | 29,88 | 29,66 | 29,88 | 0,61% | - |
| 16.09.2026 | 29,52 | 29,70 | 29,52 | 29,70 | -0,20% | - |
| 15.09.2026 | 30,32 | 30,32 | 29,30 | 29,76 | -2,43% | 482,00 |
| 14.09.2026 | 29,30 | 30,50 | 29,30 | 30,50 | 5,10% | 556,00 |
| 11.09.2026 | 28,96 | 29,02 | 28,96 | 29,02 | -0,14% | - |
| 10.09.2026 | 29,58 | 29,58 | 29,06 | 29,06 | -0,82% | - |
| 09.09.2026 | 29,64 | 29,64 | 29,30 | 29,30 | -1,74% | - |
| 08.09.2026 | 29,78 | 30,72 | 29,78 | 29,82 | -0,73% | 1.110,00 |
| 07.09.2026 | 30,26 | 30,26 | 30,04 | 30,04 | -1,25% | - |
| 04.09.2026 | 31,18 | 31,18 | 30,42 | 30,42 | 4,90% | 300,00 |
| 03.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,91% | 990,00 |
| 02.09.2026 | 30,64 | 30,64 | 30,18 | 30,18 | -1,37% | 649,00 |
| 01.09.2026 | 31,12 | 31,12 | 30,60 | 30,60 | -1,86% | 150,00 |
| 31.08.2026 | 31,20 | 31,66 | 31,18 | 31,18 | -0,70% | 293,00 |
| 28.08.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,90% | 400,00 |
| 27.08.2026 | 30,30 | 31,12 | 30,30 | 31,12 | 1,83% | - |
| 26.08.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -2,80% | - |
| 25.08.2026 | 30,98 | 31,44 | 30,98 | 31,44 | 1,09% | 33,00 |
| 24.08.2026 | 30,40 | 31,10 | 30,40 | 31,10 | 1,77% | 300,00 |
| 21.08.2026 | 30,22 | 30,74 | 30,12 | 30,56 | 2,41% | 150,00 |
| 20.08.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 0,27% | - |
| 19.08.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 3,41% | - |
| 18.08.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -1,17% | - |
| 17.08.2026 | 29,58 | 29,58 | 29,12 | 29,12 | -2,08% | - |
| 14.08.2026 | 29,76 | 29,76 | 29,74 | 29,74 | -0,60% | - |
| 13.08.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -2,29% | - |
| 12.08.2026 | 30,16 | 30,62 | 30,16 | 30,62 | 0,39% | 1.000,00 |
| 11.08.2026 | 30,52 | 30,64 | 29,84 | 30,50 | 1,26% | 3.364,00 |
| 10.08.2026 | 30,42 | 31,16 | 30,12 | 30,12 | -2,84% | 1.000,00 |
| 07.08.2026 | 30,64 | 31,00 | 30,38 | 31,00 | -0,64% | 698,00 |
| 06.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -4,53% | - |
| 05.08.2026 | 31,60 | 32,68 | 31,60 | 32,68 | 2,96% | 100,00 |
| 04.08.2026 | 31,72 | 31,74 | 31,44 | 31,74 | 3,32% | 2.032,00 |
| 03.08.2026 | 30,72 | 30,72 | 30,72 | 30,72 | -0,26% | - |
| 31.07.2026 | 31,88 | 31,88 | 30,80 | 30,80 | -4,94% | 800,00 |
| 30.07.2026 | 33,30 | 33,30 | 32,40 | 32,40 | -0,37% | 123,00 |
| 29.07.2026 | 32,52 | 32,52 | 32,52 | 32,52 | 0,37% | - |
| 28.07.2026 | 30,60 | 32,40 | 30,60 | 32,40 | 7,43% | 300,00 |
| 27.07.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 0,00% | - |
| 24.07.2026 | 28,54 | 30,16 | 28,54 | 30,16 | 5,09% | - |
| 23.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,49% | - |
| 22.07.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -2,66% | - |
| 21.07.2026 | 29,18 | 29,34 | 29,18 | 29,34 | -0,54% | 34,00 |
| 20.07.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 1,10% | - |
| 17.07.2026 | 29,30 | 29,30 | 29,18 | 29,18 | 0,41% | - |
| 16.07.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -0,14% | - |
| 15.07.2026 | 28,52 | 29,58 | 28,52 | 29,10 | 0,28% | 2.963,00 |
| 14.07.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -0,27% | - |
| 13.07.2026 | 27,80 | 29,30 | 27,80 | 29,10 | 2,83% | 20,00 |
| 10.07.2026 | 27,88 | 28,30 | 27,88 | 28,30 | 2,09% | - |
| 09.07.2026 | 27,94 | 28,12 | 27,72 | 27,72 | -1,28% | 1.390,00 |
| 08.07.2026 | 28,48 | 28,48 | 28,08 | 28,08 | 0,07% | - |
| 07.07.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,21% | - |
| 06.07.2026 | 27,52 | 28,12 | 27,52 | 28,12 | 1,96% | 200,00 |
| 03.07.2026 | 27,96 | 27,96 | 27,58 | 27,58 | 3,22% | - |
| 02.07.2026 | 27,32 | 27,32 | 26,72 | 26,72 | -2,27% | 160,00 |
| 01.07.2026 | 27,88 | 27,88 | 27,34 | 27,34 | -0,65% | 500,00 |
| 30.06.2026 | 27,52 | 27,52 | 27,52 | 27,52 | 0,73% | - |
| 29.06.2026 | 27,62 | 27,62 | 27,32 | 27,32 | 0,74% | 300,00 |
| 26.06.2026 | 27,02 | 27,34 | 26,52 | 27,12 | -1,38% | 1.200,00 |
| 25.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 24.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,39% | - |
| 23.06.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -0,74% | - |
| 22.06.2026 | 27,68 | 27,68 | 26,96 | 26,96 | -1,25% | - |
| 19.06.2026 | 27,66 | 27,66 | 27,30 | 27,30 | -0,73% | 1.000,00 |
| 18.06.2026 | 28,04 | 28,04 | 27,50 | 27,50 | -2,83% | - |
| 17.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,28% | - |
| 16.06.2026 | 28,36 | 29,04 | 27,96 | 28,22 | -0,35% | 114,00 |
| 15.06.2026 | 29,48 | 29,60 | 28,32 | 28,32 | -0,14% | 133,00 |
| 12.06.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -3,67% | - |
| 11.06.2026 | 29,44 | 29,44 | 29,44 | 29,44 | -2,52% | - |
| 10.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,13% | - |
| 09.06.2026 | 29,90 | 30,24 | 29,32 | 30,24 | 1,07% | 162,00 |
| 08.06.2026 | 30,36 | 30,78 | 29,92 | 29,92 | -1,38% | 25,00 |
| 05.06.2026 | 29,52 | 31,02 | 29,52 | 30,34 | 2,50% | 160,00 |
| 04.06.2026 | 28,38 | 29,60 | 28,38 | 29,60 | 4,30% | - |