Echtzeit-Aktienkurs RELX Group plc (ADRs)
Bid:
Ask:
Aktienkurse zur RELX Group plc (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 44,40 | 44,60 | 44,40 | 44,60 | -0,89% | - |
| 13.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 10.01.2025 | 45,00 | 45,20 | 45,00 | 45,20 | -0,44% | - |
| 09.01.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 0,44% | - |
| 08.01.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 1,80% | - |
| 07.01.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 0,45% | - |
| 06.01.2025 | 44,40 | 44,40 | 44,20 | 44,20 | 0,91% | 250,00 |
| 03.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 02.01.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 1,84% | - |
| 30.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 27.12.2024 | 43,80 | 43,80 | 43,60 | 43,60 | 0,00% | - |
| 23.12.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 0,00% | - |
| 20.12.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -1,36% | - |
| 19.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 18.12.2024 | 44,40 | 44,60 | 44,40 | 44,60 | -0,45% | - |
| 17.12.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,45% | - |
| 16.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 13.12.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -0,88% | - |
| 12.12.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,44% | - |
| 11.12.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 0,90% | - |
| 10.12.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 0,45% | - |
| 09.12.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -1,77% | - |
| 06.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 05.12.2024 | 45,20 | 45,40 | 45,20 | 45,40 | -0,44% | - |
| 04.12.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 0,88% | - |
| 03.12.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,44% | - |
| 02.12.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 1,35% | - |
| 29.11.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | - |
| 28.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 27.11.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -0,45% | - |
| 26.11.2024 | 44,20 | 44,60 | 44,20 | 44,60 | -0,45% | - |
| 25.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 22,00 |
| 22.11.2024 | 43,20 | 44,80 | 43,20 | 44,80 | 3,23% | - |
| 21.11.2024 | 42,70 | 43,50 | 42,60 | 43,40 | 1,88% | - |
| 20.11.2024 | 42,60 | 43,00 | 42,60 | 42,60 | 0,00% | 22,00 |
| 19.11.2024 | 42,20 | 42,80 | 42,20 | 42,60 | 1,91% | 22,00 |
| 18.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 15.11.2024 | 43,20 | 43,20 | 42,00 | 42,00 | -3,67% | - |
| 14.11.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 0,00% | - |
| 13.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 12.11.2024 | 44,60 | 44,60 | 44,00 | 44,00 | -1,35% | - |
| 11.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 08.11.2024 | 44,00 | 44,60 | 44,00 | 44,60 | 1,36% | - |
| 07.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 06.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 05.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 04.11.2024 | 42,80 | 43,20 | 42,80 | 43,20 | -0,46% | - |
| 01.11.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 2,36% | - |
| 31.10.2024 | 43,00 | 43,00 | 42,40 | 42,40 | -1,40% | - |
| 30.10.2024 | 43,80 | 43,80 | 43,00 | 43,00 | -2,71% | - |
| 29.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 28.10.2024 | 43,60 | 44,40 | 43,60 | 44,40 | 2,78% | - |
| 25.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 24.10.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,00% | - |
| 23.10.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,93% | - |
| 22.10.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -1,83% | - |
| 21.10.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -1,79% | - |
| 18.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 17.10.2024 | 44,00 | 44,80 | 44,00 | 44,80 | 1,36% | - |
| 16.10.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | - |
| 15.10.2024 | 43,20 | 44,20 | 43,20 | 44,20 | 1,84% | - |
| 14.10.2024 | 42,60 | 43,40 | 42,60 | 43,40 | 3,33% | - |
| 11.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 10.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 09.10.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | - |
| 08.10.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 1,44% | - |
| 07.10.2024 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | - |
| 04.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 03.10.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -1,87% | - |
| 02.10.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 0,94% | - |
| 01.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 30.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 27.09.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -0,93% | - |
| 26.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 25.09.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 0,46% | - |
| 24.09.2024 | 43,60 | 43,60 | 43,20 | 43,20 | -0,92% | - |
| 23.09.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 1,40% | 80,00 |
| 20.09.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 1,90% | - |
| 19.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 18.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 17.09.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -0,93% | - |
| 16.09.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 0,47% | - |
| 13.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 12.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 11.09.2024 | 42,40 | 42,60 | 42,40 | 42,60 | -0,47% | - |
| 10.09.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 3,38% | - |
| 09.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 06.09.2024 | 41,00 | 41,60 | 41,00 | 41,60 | 0,97% | - |
| 05.09.2024 | 41,80 | 41,80 | 41,20 | 41,20 | -1,90% | - |
| 04.09.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 0,96% | - |
| 03.09.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -0,48% | - |
| 02.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 30.08.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -0,94% | - |
| 29.08.2024 | 41,40 | 42,40 | 41,40 | 42,40 | 1,44% | - |
| 28.08.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 0,97% | - |
| 27.08.2024 | 41,20 | 41,40 | 41,20 | 41,40 | 0,98% | - |
| 26.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 23.08.2024 | 41,00 | 41,20 | 41,00 | 41,20 | -0,48% | - |
| 22.08.2024 | 41,20 | 41,40 | 41,20 | 41,40 | 0,00% | - |
| 21.08.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,49% | - |