34,200€
-0,29%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,50 | 34,90 | 34,50 | 34,50 | 0,58% | - |
| 12.12.2025 | 34,30 | 34,50 | 34,30 | 34,30 | 1,48% | - |
| 09.12.2025 | 33,90 | 34,70 | 33,80 | 33,80 | -2,31% | - |
| 08.12.2025 | 34,50 | 34,70 | 34,20 | 34,60 | -0,57% | - |
| 05.12.2025 | 34,70 | 35,50 | 34,60 | 34,80 | 1,75% | - |
| 03.12.2025 | 34,10 | 34,50 | 34,10 | 34,20 | 0,00% | - |
| 02.12.2025 | 34,30 | 34,50 | 34,10 | 34,20 | -0,58% | - |
| 28.11.2025 | 34,70 | 35,30 | 34,10 | 34,40 | 0,29% | - |
| 27.11.2025 | 34,70 | 34,70 | 34,30 | 34,30 | -0,29% | - |
| 26.11.2025 | 34,90 | 34,90 | 34,40 | 34,40 | -0,58% | - |
| 25.11.2025 | 35,10 | 35,10 | 34,50 | 34,60 | 0,00% | - |
| 24.11.2025 | 35,30 | 35,40 | 34,60 | 34,60 | -0,86% | - |
| 21.11.2025 | 34,30 | 34,90 | 34,30 | 34,90 | 2,05% | - |
| 20.11.2025 | 34,50 | 34,70 | 34,10 | 34,20 | -0,58% | - |
| 18.11.2025 | 34,90 | 34,90 | 34,40 | 34,40 | -1,71% | - |
| 17.11.2025 | 35,70 | 35,70 | 34,80 | 35,00 | -1,41% | - |
| 14.11.2025 | 35,50 | 35,70 | 35,20 | 35,50 | -0,28% | - |
| 13.11.2025 | 35,70 | 36,10 | 35,50 | 35,60 | 0,56% | - |
| 12.11.2025 | 36,70 | 36,70 | 35,30 | 35,40 | -2,75% | - |
| 11.11.2025 | 36,30 | 36,70 | 36,30 | 36,40 | 0,28% | - |
| 10.11.2025 | 36,50 | 36,70 | 36,00 | 36,30 | 0,83% | - |
| 07.11.2025 | 37,70 | 37,70 | 36,00 | 36,00 | -4,26% | - |
| 06.11.2025 | 38,70 | 38,70 | 37,10 | 37,60 | -2,59% | - |
| 05.11.2025 | 38,50 | 39,10 | 38,50 | 38,60 | 0,26% | - |
| 04.11.2025 | 38,30 | 38,70 | 37,90 | 38,50 | 0,79% | - |
| 03.11.2025 | 38,30 | 38,60 | 38,10 | 38,20 | 0,00% | - |
| 30.10.2025 | 38,50 | 39,00 | 37,90 | 38,20 | -3,05% | - |
| 29.10.2025 | 39,70 | 39,70 | 38,50 | 39,40 | -0,51% | - |
| 28.10.2025 | 40,10 | 41,10 | 39,60 | 39,60 | 1,54% | - |
| 27.10.2025 | 40,10 | 41,00 | 39,00 | 39,00 | -3,70% | - |
| 24.10.2025 | 39,70 | 40,50 | 39,50 | 40,50 | 0,75% | - |
| 22.10.2025 | 39,90 | 40,70 | 39,90 | 40,20 | 1,52% | - |
| 21.10.2025 | 39,70 | 40,10 | 39,60 | 39,60 | 2,06% | - |
| 20.10.2025 | 38,70 | 39,70 | 38,50 | 38,80 | 1,57% | - |
| 16.10.2025 | 38,70 | 38,90 | 38,20 | 38,20 | -1,55% | - |
| 15.10.2025 | 39,10 | 39,10 | 38,50 | 38,80 | 0,00% | - |
| 13.10.2025 | 38,50 | 39,30 | 38,50 | 38,80 | 0,52% | - |
| 10.10.2025 | 39,10 | 39,10 | 38,50 | 38,60 | -1,03% | - |
| 09.10.2025 | 39,30 | 39,50 | 38,70 | 39,00 | -1,27% | - |
| 08.10.2025 | 39,10 | 39,70 | 39,10 | 39,50 | 4,50% | - |
| 07.10.2025 | 39,70 | 39,70 | 37,80 | 37,80 | -4,06% | - |
| 06.10.2025 | 39,70 | 40,20 | 39,40 | 39,40 | 1,55% | - |
| 03.10.2025 | 39,70 | 39,90 | 38,80 | 38,80 | -1,52% | - |
| 02.10.2025 | 40,10 | 40,70 | 39,20 | 39,40 | -1,01% | - |
| 01.10.2025 | 40,70 | 40,70 | 39,80 | 39,80 | -1,49% | - |
| 30.09.2025 | 40,10 | 40,90 | 39,60 | 40,40 | 0,50% | - |
| 29.09.2025 | 39,90 | 40,40 | 39,90 | 40,20 | 0,50% | - |
| 26.09.2025 | 39,70 | 40,10 | 39,70 | 40,00 | 1,01% | - |
| 25.09.2025 | 39,50 | 39,70 | 39,30 | 39,60 | 0,25% | - |
| 24.09.2025 | 39,30 | 39,50 | 39,30 | 39,50 | -0,50% | - |
| 23.09.2025 | 39,90 | 41,10 | 39,50 | 39,70 | -1,00% | - |
| 22.09.2025 | 40,10 | 40,10 | 39,60 | 40,10 | 0,00% | - |
| 19.09.2025 | 40,50 | 40,50 | 40,10 | 40,10 | -1,96% | - |
| 18.09.2025 | 39,90 | 41,10 | 39,70 | 40,90 | 2,76% | - |
| 17.09.2025 | 39,30 | 40,00 | 39,30 | 39,80 | 1,02% | - |
| 16.09.2025 | 39,70 | 39,90 | 39,30 | 39,40 | -0,51% | - |
| 15.09.2025 | 39,70 | 40,20 | 39,60 | 39,60 | 1,54% | - |
| 12.09.2025 | 39,50 | 40,30 | 39,00 | 39,00 | 0,00% | - |
| 11.09.2025 | 38,70 | 39,50 | 38,50 | 39,00 | -1,02% | - |
| 10.09.2025 | 40,30 | 40,30 | 39,30 | 39,40 | -1,50% | - |
| 09.09.2025 | 40,10 | 40,50 | 39,30 | 40,00 | 0,50% | - |
| 08.09.2025 | 40,10 | 40,30 | 39,80 | 39,80 | -0,75% | - |
| 05.09.2025 | 40,10 | 40,40 | 39,90 | 40,10 | 0,00% | - |
| 04.09.2025 | 39,80 | 40,30 | 39,30 | 40,10 | 2,04% | - |
| 03.09.2025 | 39,10 | 39,30 | 38,60 | 39,30 | 0,77% | - |
| 02.09.2025 | 39,90 | 39,90 | 38,90 | 39,00 | -0,76% | - |
| 01.09.2025 | 39,90 | 39,90 | 39,30 | 39,30 | -1,50% | - |
| 29.08.2025 | 40,30 | 40,30 | 39,30 | 39,90 | -0,75% | - |
| 28.08.2025 | 41,10 | 41,10 | 40,10 | 40,20 | -2,19% | - |
| 27.08.2025 | 41,10 | 41,30 | 41,10 | 41,10 | 0,00% | - |
| 26.08.2025 | 41,10 | 41,10 | 39,80 | 41,10 | 0,00% | - |
| 25.08.2025 | 41,30 | 43,30 | 40,80 | 41,10 | -0,48% | - |
| 22.08.2025 | 41,70 | 41,70 | 41,30 | 41,30 | -0,48% | - |
| 21.08.2025 | 41,90 | 41,90 | 41,10 | 41,50 | -0,72% | - |
| 20.08.2025 | 41,10 | 42,00 | 41,10 | 41,80 | 1,70% | - |
| 19.08.2025 | 41,10 | 41,10 | 40,70 | 41,10 | 0,49% | - |
| 18.08.2025 | 40,90 | 41,10 | 40,70 | 40,90 | -0,24% | - |
| 15.08.2025 | 40,90 | 41,10 | 40,40 | 41,00 | 0,24% | - |
| 14.08.2025 | 40,90 | 41,10 | 40,40 | 40,90 | 0,00% | - |
| 13.08.2025 | 40,90 | 41,10 | 40,50 | 40,90 | 0,00% | - |
| 12.08.2025 | 41,80 | 41,80 | 40,70 | 40,90 | -1,21% | - |
| 11.08.2025 | 41,10 | 41,90 | 41,10 | 41,40 | 0,24% | - |
| 08.08.2025 | 42,30 | 42,30 | 41,00 | 41,30 | -0,72% | - |
| 07.08.2025 | 41,90 | 42,50 | 41,40 | 41,60 | -0,72% | - |
| 06.08.2025 | 43,70 | 43,70 | 41,50 | 41,90 | -4,34% | - |
| 05.08.2025 | 45,10 | 45,10 | 43,70 | 43,80 | -2,45% | - |
| 04.08.2025 | 44,70 | 44,90 | 44,20 | 44,90 | 0,67% | - |
| 01.08.2025 | 45,30 | 45,50 | 44,50 | 44,60 | -1,76% | - |
| 31.07.2025 | 45,30 | 45,90 | 45,10 | 45,40 | 0,00% | - |
| 30.07.2025 | 44,90 | 45,40 | 44,90 | 45,40 | 0,89% | - |
| 29.07.2025 | 44,70 | 45,30 | 44,70 | 45,00 | 0,67% | - |
| 28.07.2025 | 44,90 | 45,40 | 44,60 | 44,70 | -0,45% | - |
| 25.07.2025 | 45,70 | 46,20 | 44,80 | 44,90 | -0,22% | - |
| 24.07.2025 | 45,10 | 45,90 | 44,30 | 45,00 | -0,22% | - |
| 23.07.2025 | 44,90 | 45,50 | 44,90 | 45,10 | 0,67% | - |
| 22.07.2025 | 45,10 | 45,10 | 44,50 | 44,80 | -0,67% | - |
| 21.07.2025 | 45,50 | 45,50 | 45,00 | 45,10 | -0,88% | - |
| 18.07.2025 | 46,10 | 46,50 | 45,30 | 45,50 | -1,30% | - |
| 17.07.2025 | 46,30 | 46,50 | 45,80 | 46,10 | 0,22% | - |
| 16.07.2025 | 45,70 | 46,50 | 45,70 | 46,00 | 0,44% | - |