39,700€
-0,75%
Echtzeit-Aktienkurs RELX Group plc (ADRs)
Bid:
Ask:
Aktienkurse zur RELX Group plc (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 40,00 | 40,30 | 39,60 | 39,90 | -0,99% | - |
| 10.05.2024 | 40,00 | 40,40 | 40,00 | 40,30 | 0,00% | - |
| 09.05.2024 | 39,60 | 40,40 | 39,60 | 40,30 | 1,00% | - |
| 08.05.2024 | 39,60 | 40,20 | 39,60 | 39,90 | 0,00% | - |
| 07.05.2024 | 39,50 | 40,00 | 39,30 | 39,90 | 1,27% | - |
| 06.05.2024 | 38,80 | 39,60 | 38,80 | 39,40 | 0,77% | - |
| 03.05.2024 | 38,00 | 39,40 | 38,00 | 39,10 | 1,56% | - |
| 02.05.2024 | 38,20 | 38,90 | 38,00 | 38,50 | -0,77% | - |
| 30.04.2024 | 38,60 | 39,20 | 38,40 | 38,80 | 0,26% | - |
| 29.04.2024 | 38,70 | 39,10 | 38,40 | 38,70 | -0,51% | - |
| 26.04.2024 | 38,00 | 39,00 | 38,00 | 38,90 | 1,57% | - |
| 25.04.2024 | 38,40 | 38,70 | 37,60 | 38,30 | -1,03% | - |
| 24.04.2024 | 39,50 | 39,50 | 38,40 | 38,70 | -2,03% | - |
| 23.04.2024 | 39,30 | 39,60 | 38,80 | 39,50 | 0,51% | - |
| 22.04.2024 | 38,20 | 39,40 | 38,20 | 39,30 | 2,08% | - |
| 19.04.2024 | 38,60 | 38,90 | 38,40 | 38,50 | -1,03% | - |
| 18.04.2024 | 38,70 | 39,20 | 38,70 | 38,90 | 0,00% | - |
| 17.04.2024 | 38,90 | 39,40 | 38,50 | 38,90 | 0,00% | - |
| 16.04.2024 | 38,50 | 39,20 | 38,50 | 38,90 | -0,51% | - |
| 15.04.2024 | 39,30 | 39,80 | 38,80 | 39,10 | -0,51% | - |
| 12.04.2024 | 39,10 | 39,50 | 39,00 | 39,30 | 0,51% | - |
| 11.04.2024 | 38,70 | 39,20 | 38,40 | 39,10 | 1,03% | - |
| 10.04.2024 | 38,90 | 39,10 | 38,30 | 38,70 | -0,51% | - |
| 09.04.2024 | 38,50 | 39,00 | 38,20 | 38,90 | 0,52% | - |
| 08.04.2024 | 38,70 | 39,20 | 38,30 | 38,70 | 0,00% | - |
| 05.04.2024 | 38,00 | 39,00 | 38,00 | 38,70 | 1,04% | - |
| 04.04.2024 | 38,60 | 39,00 | 38,20 | 38,30 | -1,54% | - |
| 03.04.2024 | 39,00 | 39,50 | 38,60 | 38,90 | -1,02% | - |
| 02.04.2024 | 39,60 | 40,40 | 39,00 | 39,30 | -2,24% | - |
| 28.03.2024 | 39,80 | 50,20 | 39,80 | 40,20 | -19,76% | - |
| 27.03.2024 | 39,60 | 50,20 | 39,60 | 50,10 | 9,27% | - |
| 26.03.2024 | 39,60 | 49,85 | 39,60 | 45,85 | -4,58% | - |
| 25.03.2024 | 40,00 | 49,75 | 38,20 | 48,05 | 18,06% | - |
| 22.03.2024 | 40,00 | 50,85 | 39,80 | 40,70 | -16,00% | - |
| 21.03.2024 | 39,40 | 48,45 | 38,50 | 48,45 | 2,32% | - |
| 20.03.2024 | 39,70 | 47,85 | 37,90 | 47,35 | -1,25% | - |
| 19.03.2024 | 39,40 | 49,75 | 37,90 | 47,95 | 0,00% | - |
| 18.03.2024 | 39,40 | 49,55 | 38,00 | 47,95 | 0,52% | - |
| 15.03.2024 | 39,60 | 49,20 | 37,60 | 47,70 | -0,52% | - |
| 14.03.2024 | 39,90 | 49,30 | 37,70 | 47,95 | -4,86% | - |
| 13.03.2024 | 40,00 | 50,40 | 39,80 | 50,40 | 26,00% | - |
| 12.03.2024 | 39,50 | 49,90 | 38,20 | 40,00 | -15,97% | - |
| 11.03.2024 | 40,10 | 47,60 | 37,90 | 47,60 | 18,70% | - |
| 08.03.2024 | 39,60 | 40,50 | 39,60 | 40,10 | 0,50% | - |
| 07.03.2024 | 39,90 | 40,30 | 39,60 | 39,90 | 0,00% | - |
| 06.03.2024 | 40,00 | 40,40 | 39,70 | 39,90 | -0,99% | - |
| 05.03.2024 | 39,80 | 40,40 | 39,80 | 40,30 | 0,50% | - |
| 04.03.2024 | 39,60 | 40,20 | 39,60 | 40,10 | 0,50% | - |
| 01.03.2024 | 40,40 | 40,70 | 39,40 | 39,90 | -1,97% | - |
| 29.02.2024 | 40,30 | 40,80 | 40,10 | 40,70 | 0,99% | - |
| 28.02.2024 | 40,40 | 41,30 | 40,20 | 40,30 | -0,74% | - |
| 27.02.2024 | 40,80 | 41,10 | 39,90 | 40,60 | -1,22% | - |
| 26.02.2024 | 40,80 | 41,40 | 40,80 | 41,10 | 0,00% | - |
| 23.02.2024 | 40,60 | 41,20 | 40,60 | 41,10 | 0,24% | - |
| 22.02.2024 | 39,80 | 41,00 | 39,80 | 41,00 | 2,24% | - |
| 21.02.2024 | 40,30 | 40,30 | 39,80 | 40,10 | -0,50% | - |
| 20.02.2024 | 39,40 | 40,60 | 39,40 | 40,30 | 1,77% | - |
| 19.02.2024 | 39,40 | 40,30 | 39,20 | 39,60 | -0,25% | - |
| 16.02.2024 | 38,80 | 40,00 | 38,80 | 39,70 | 1,53% | - |
| 15.02.2024 | 38,80 | 40,10 | 38,00 | 39,10 | -0,26% | - |
| 14.02.2024 | 38,00 | 39,40 | 38,00 | 39,20 | 2,35% | - |
| 13.02.2024 | 39,10 | 39,10 | 38,10 | 38,30 | -2,05% | - |
| 12.02.2024 | 39,00 | 39,50 | 38,80 | 39,10 | -0,51% | - |
| 09.02.2024 | 38,40 | 39,40 | 38,40 | 39,30 | 1,55% | - |
| 08.02.2024 | 38,30 | 39,10 | 38,20 | 38,70 | 1,04% | - |
| 07.02.2024 | 38,20 | 38,70 | 38,20 | 38,30 | -0,52% | - |
| 06.02.2024 | 38,40 | 38,80 | 38,30 | 38,50 | -0,52% | - |
| 05.02.2024 | 38,60 | 38,90 | 38,30 | 38,70 | -0,51% | - |
| 02.02.2024 | 38,90 | 39,00 | 38,40 | 38,90 | 0,00% | - |
| 01.02.2024 | 38,00 | 39,00 | 38,00 | 38,90 | 1,57% | - |
| 31.01.2024 | 38,40 | 39,10 | 38,00 | 38,30 | -0,52% | - |
| 30.01.2024 | 38,50 | 38,80 | 38,30 | 38,50 | 0,00% | - |
| 29.01.2024 | 38,20 | 38,70 | 38,20 | 38,50 | 0,00% | - |
| 26.01.2024 | 38,00 | 38,60 | 37,90 | 38,50 | 0,52% | - |
| 25.01.2024 | 38,10 | 38,40 | 37,80 | 38,30 | 0,52% | - |
| 24.01.2024 | 37,80 | 38,40 | 37,70 | 38,10 | 0,00% | - |
| 23.01.2024 | 38,10 | 38,30 | 37,70 | 38,10 | -0,52% | - |
| 22.01.2024 | 38,30 | 38,40 | 38,00 | 38,30 | 0,00% | - |
| 19.01.2024 | 38,00 | 38,40 | 38,00 | 38,30 | 0,00% | - |
| 18.01.2024 | 37,20 | 38,30 | 37,20 | 38,30 | 2,13% | - |
| 17.01.2024 | 37,50 | 37,70 | 37,30 | 37,50 | 0,00% | - |
| 16.01.2024 | 37,40 | 38,00 | 36,90 | 37,50 | 4,46% | - |
| 15.01.2024 | 37,20 | 37,80 | 35,90 | 35,90 | -4,27% | 560,00 |
| 12.01.2024 | 36,40 | 37,70 | 36,40 | 37,50 | 2,18% | - |
| 11.01.2024 | 36,70 | 37,50 | 36,30 | 36,70 | 0,00% | - |
| 10.01.2024 | 35,80 | 36,70 | 35,80 | 36,70 | 1,66% | - |
| 09.01.2024 | 36,70 | 36,70 | 35,90 | 36,10 | -1,63% | - |
| 08.01.2024 | 36,10 | 36,70 | 35,70 | 36,70 | 1,66% | - |
| 05.01.2024 | 35,60 | 36,30 | 35,60 | 36,10 | 0,56% | - |
| 04.01.2024 | 35,50 | 36,10 | 35,30 | 35,90 | 1,13% | - |
| 03.01.2024 | 35,30 | 35,50 | 35,10 | 35,50 | 0,57% | - |
| 02.01.2024 | 35,60 | 36,10 | 35,20 | 35,30 | -1,12% | - |
| 29.12.2023 | 35,20 | 36,00 | 35,20 | 35,70 | 0,00% | - |
| 28.12.2023 | 35,20 | 35,90 | 35,20 | 35,70 | 0,28% | - |
| 27.12.2023 | 35,70 | 35,70 | 35,20 | 35,60 | -0,28% | - |
| 22.12.2023 | 35,20 | 35,80 | 35,20 | 35,70 | 0,56% | - |
| 21.12.2023 | 35,00 | 35,90 | 35,00 | 35,50 | 0,28% | - |
| 20.12.2023 | 35,20 | 35,70 | 35,20 | 35,40 | -0,28% | - |
| 19.12.2023 | 35,50 | 35,80 | 35,30 | 35,50 | 0,85% | - |
| 18.12.2023 | 34,60 | 35,60 | 34,60 | 35,20 | 0,28% | - |