Echtzeit-Aktienkurs RELX Group plc (ADRs)
Bid:
Ask:
Aktienkurse zur RELX Group plc (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,52 | 23,52 | 23,51 | 23,51 | -2,35% | - |
| 25.02.2021 | 24,09 | 24,09 | 24,08 | 24,08 | -1,23% | - |
| 24.02.2021 | 24,38 | 24,38 | 24,38 | 24,38 | -0,59% | - |
| 23.02.2021 | 24,37 | 24,57 | 24,36 | 24,52 | 0,49% | - |
| 22.02.2021 | 24,52 | 24,61 | 24,40 | 24,40 | -1,61% | - |
| 19.02.2021 | 24,85 | 24,90 | 24,78 | 24,80 | -2,27% | - |
| 18.02.2021 | 25,07 | 25,42 | 25,06 | 25,38 | -0,92% | - |
| 17.02.2021 | 25,46 | 25,63 | 25,32 | 25,61 | -1,22% | - |
| 16.02.2021 | 25,93 | 26,08 | 25,88 | 25,93 | 0,31% | - |
| 12.02.2021 | 25,75 | 25,91 | 25,72 | 25,85 | 2,15% | - |
| 11.02.2021 | 25,26 | 25,36 | 25,21 | 25,30 | 2,26% | - |
| 10.02.2021 | 24,76 | 24,84 | 24,61 | 24,74 | -0,98% | - |
| 09.02.2021 | 24,91 | 25,03 | 24,85 | 24,99 | -1,09% | - |
| 08.02.2021 | 25,29 | 25,34 | 25,17 | 25,26 | 0,28% | - |
| 05.02.2021 | 25,22 | 25,30 | 25,15 | 25,19 | -1,20% | - |
| 04.02.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,28% | - |
| 03.02.2021 | 25,28 | 25,44 | 25,27 | 25,43 | -0,92% | - |
| 02.02.2021 | 25,55 | 25,69 | 25,49 | 25,66 | 1,18% | - |
| 01.02.2021 | 25,23 | 25,38 | 25,22 | 25,36 | 1,95% | - |
| 29.01.2021 | 25,20 | 25,22 | 24,78 | 24,88 | -2,47% | - |
| 28.01.2021 | 25,51 | 25,51 | 25,51 | 25,51 | 0,22% | - |
| 27.01.2021 | 25,65 | 25,69 | 25,38 | 25,45 | -1,70% | - |
| 26.01.2021 | 25,83 | 25,91 | 25,72 | 25,89 | 0,96% | - |
| 25.01.2021 | 25,56 | 25,65 | 25,43 | 25,65 | 0,31% | - |
| 22.01.2021 | 25,63 | 25,70 | 25,54 | 25,57 | 1,87% | - |
| 21.01.2021 | 25,10 | 25,10 | 25,10 | 25,10 | -0,04% | - |
| 20.01.2021 | 25,02 | 25,11 | 25,00 | 25,11 | 0,72% | - |
| 19.01.2021 | 24,88 | 24,97 | 24,87 | 24,93 | 0,48% | - |
| 15.01.2021 | 24,59 | 24,88 | 0,00 | 24,81 | -0,52% | - |
| 14.01.2021 | 24,98 | 25,11 | 24,94 | 24,94 | 0,32% | - |
| 13.01.2021 | 24,94 | 24,95 | 24,81 | 24,86 | -0,56% | - |
| 12.01.2021 | 24,92 | 25,01 | 24,82 | 25,00 | -1,15% | - |
| 11.01.2021 | 25,28 | 25,33 | 25,18 | 25,29 | -1,69% | - |
| 08.01.2021 | 25,67 | 25,73 | 25,52 | 25,72 | 1,16% | - |
| 07.01.2021 | 25,50 | 25,55 | 25,29 | 25,43 | -2,04% | - |
| 06.01.2021 | 25,81 | 26,06 | 25,73 | 25,96 | 4,11% | - |
| 05.01.2021 | 24,84 | 24,99 | 24,73 | 24,93 | 0,18% | - |
| 04.01.2021 | 25,21 | 25,23 | 24,85 | 24,89 | 0,89% | - |
| 31.12.2020 | 24,60 | 24,67 | 24,54 | 24,67 | -0,36% | - |
| 30.12.2020 | 24,88 | 24,91 | 24,75 | 24,76 | -0,76% | - |
| 29.12.2020 | 24,95 | 24,95 | 24,95 | 24,95 | 0,87% | - |
| 28.12.2020 | 24,82 | 24,82 | 24,65 | 24,73 | 1,75% | - |
| 24.12.2020 | 24,35 | 24,42 | 24,31 | 24,31 | 0,50% | - |
| 23.12.2020 | 24,09 | 24,21 | 24,08 | 24,19 | 0,71% | - |
| 22.12.2020 | 23,91 | 24,04 | 23,91 | 24,02 | -0,12% | - |
| 21.12.2020 | 23,69 | 24,11 | 23,68 | 24,05 | -1,58% | - |
| 18.12.2020 | 24,35 | 24,45 | 24,24 | 24,43 | 0,39% | - |
| 17.12.2020 | 24,42 | 24,44 | 24,29 | 24,34 | 1,00% | - |
| 16.12.2020 | 24,14 | 24,18 | 24,03 | 24,10 | 0,75% | - |
| 15.12.2020 | 23,78 | 23,95 | 23,78 | 23,92 | -0,02% | - |
| 14.12.2020 | 24,08 | 24,10 | 23,92 | 23,92 | -0,87% | - |
| 11.12.2020 | 24,07 | 24,18 | 24,02 | 24,13 | -1,03% | - |
| 10.12.2020 | 24,43 | 24,45 | 24,27 | 24,38 | 0,49% | - |
| 09.12.2020 | 24,26 | 24,26 | 24,26 | 24,26 | 0,48% | - |
| 08.12.2020 | 23,96 | 24,15 | 23,96 | 24,15 | 0,92% | - |
| 07.12.2020 | 23,86 | 24,01 | 23,86 | 23,93 | 0,48% | - |
| 04.12.2020 | 23,68 | 23,82 | 23,64 | 23,81 | 0,32% | - |
| 03.12.2020 | 23,74 | 23,82 | 23,71 | 23,74 | 0,57% | - |
| 02.12.2020 | 23,64 | 23,68 | 23,08 | 23,60 | -0,46% | - |
| 01.12.2020 | 23,63 | 23,74 | 23,61 | 23,71 | 1,35% | - |
| 30.11.2020 | 23,67 | 23,67 | 23,38 | 23,40 | 0,06% | - |
| 27.11.2020 | 23,38 | 23,40 | 23,28 | 23,38 | -0,13% | - |
| 25.11.2020 | 23,41 | 23,41 | 23,41 | 23,41 | -0,21% | - |
| 24.11.2020 | 23,39 | 23,50 | 23,33 | 23,46 | -0,42% | - |
| 23.11.2020 | 23,51 | 23,71 | 23,42 | 23,56 | -0,28% | - |
| 20.11.2020 | 23,63 | 23,69 | 23,60 | 23,63 | -0,15% | - |
| 19.11.2020 | 23,67 | 23,67 | 23,66 | 23,66 | 2,85% | - |
| 18.11.2020 | 23,07 | 23,15 | 22,95 | 23,01 | 1,28% | - |
| 17.11.2020 | 22,72 | 22,72 | 22,72 | 22,72 | -2,28% | - |
| 16.11.2020 | 23,41 | 23,41 | 23,18 | 23,25 | -0,85% | - |
| 13.11.2020 | 23,33 | 23,48 | 23,30 | 23,45 | -0,76% | - |
| 12.11.2020 | 23,81 | 23,92 | 23,62 | 23,63 | -0,44% | - |
| 11.11.2020 | 23,71 | 23,84 | 23,66 | 23,73 | 0,19% | - |
| 10.11.2020 | 23,88 | 23,99 | 0,00 | 23,69 | -0,84% | - |
| 09.11.2020 | 0,00 | 24,74 | 0,00 | 23,89 | 8,25% | - |
| 06.11.2020 | 22,02 | 22,13 | 21,96 | 22,07 | 0,73% | - |
| 05.11.2020 | 21,91 | 22,02 | 21,80 | 21,91 | 4,06% | - |
| 04.11.2020 | 21,17 | 21,22 | 0,00 | 21,05 | -0,59% | - |
| 03.11.2020 | 21,07 | 21,24 | 21,02 | 21,18 | 4,72% | - |
| 02.11.2020 | 0,00 | 20,48 | 0,00 | 20,22 | 2,67% | - |
| 30.10.2020 | 19,69 | 19,88 | 19,54 | 19,70 | -1,99% | - |
| 29.10.2020 | 19,95 | 20,27 | 19,85 | 20,10 | -0,35% | - |
| 28.10.2020 | 20,23 | 20,34 | 20,07 | 20,17 | -3,47% | - |
| 27.10.2020 | 20,89 | 20,89 | 20,89 | 20,89 | -0,24% | - |
| 26.10.2020 | 21,02 | 21,02 | 20,85 | 20,94 | -2,13% | - |
| 23.10.2020 | 0,00 | 21,41 | 0,00 | 21,40 | -0,12% | - |
| 22.10.2020 | 21,54 | 21,55 | 21,37 | 21,42 | -1,63% | - |
| 21.10.2020 | 21,89 | 21,94 | 21,72 | 21,78 | -1,09% | - |
| 20.10.2020 | 22,12 | 22,18 | 22,02 | 22,02 | 1,69% | - |
| 19.10.2020 | 22,14 | 22,14 | 21,65 | 21,65 | -1,81% | - |
| 16.10.2020 | 22,16 | 22,26 | 22,03 | 22,05 | 2,85% | - |
| 15.10.2020 | 21,47 | 21,49 | 21,37 | 21,44 | -2,57% | - |
| 14.10.2020 | 22,14 | 22,16 | 21,88 | 22,01 | -0,45% | - |
| 13.10.2020 | 22,22 | 22,22 | 22,04 | 22,11 | -0,74% | - |
| 12.10.2020 | 22,23 | 22,31 | 22,16 | 22,27 | 0,88% | - |
| 09.10.2020 | 21,85 | 22,14 | 21,83 | 22,08 | 1,22% | - |
| 08.10.2020 | 21,87 | 21,91 | 21,79 | 21,81 | 0,48% | - |
| 07.10.2020 | 21,73 | 21,78 | 21,63 | 21,71 | -2,49% | - |
| 06.10.2020 | 22,49 | 22,53 | 22,17 | 22,26 | -2,73% | - |
| 05.10.2020 | 22,87 | 22,93 | 22,78 | 22,89 | 1,24% | - |