44,600€
0,45%
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 | 45,20 | 44,30 | 44,80 | -0,22% | - |
| 13.01.2025 | 45,00 | 45,50 | 44,10 | 44,90 | -0,88% | - |
| 10.01.2025 | 45,50 | 45,80 | 44,60 | 45,30 | -0,22% | - |
| 09.01.2025 | 45,30 | 45,80 | 44,90 | 45,40 | 0,00% | - |
| 08.01.2025 | 44,20 | 45,40 | 44,20 | 45,40 | 2,02% | - |
| 07.01.2025 | 43,90 | 44,80 | 43,50 | 44,50 | 1,37% | - |
| 06.01.2025 | 44,40 | 44,60 | 43,70 | 43,90 | -0,45% | - |
| 03.01.2025 | 43,80 | 44,30 | 43,80 | 44,10 | -0,23% | - |
| 02.01.2025 | 43,60 | 44,60 | 43,30 | 44,20 | 1,14% | - |
| 30.12.2024 | 43,70 | 43,70 | 43,20 | 43,70 | 0,00% | - |
| 27.12.2024 | 43,90 | 44,10 | 43,30 | 43,70 | -0,46% | - |
| 23.12.2024 | 43,20 | 44,00 | 43,00 | 43,90 | 0,69% | - |
| 20.12.2024 | 43,80 | 44,10 | 43,30 | 43,60 | -1,36% | - |
| 19.12.2024 | 44,50 | 45,40 | 43,80 | 44,20 | -1,12% | - |
| 18.12.2024 | 44,40 | 45,50 | 44,40 | 44,70 | -0,45% | - |
| 17.12.2024 | 44,40 | 45,20 | 44,40 | 44,90 | 0,45% | - |
| 16.12.2024 | 44,40 | 45,20 | 44,40 | 44,70 | -0,45% | - |
| 13.12.2024 | 45,00 | 45,40 | 44,60 | 44,90 | -0,66% | - |
| 12.12.2024 | 45,10 | 45,70 | 44,60 | 45,20 | 0,00% | - |
| 11.12.2024 | 44,70 | 45,80 | 44,40 | 45,20 | 1,35% | - |
| 10.12.2024 | 44,50 | 45,00 | 44,50 | 44,60 | 0,22% | - |
| 09.12.2024 | 44,80 | 45,60 | 44,10 | 44,50 | -1,33% | - |
| 06.12.2024 | 45,20 | 45,50 | 45,00 | 45,10 | -0,88% | - |
| 05.12.2024 | 45,20 | 46,00 | 45,20 | 45,50 | -0,22% | - |
| 04.12.2024 | 45,10 | 45,80 | 45,00 | 45,60 | 0,88% | - |
| 03.12.2024 | 45,10 | 45,40 | 44,90 | 45,20 | 0,22% | - |
| 02.12.2024 | 44,70 | 45,40 | 44,70 | 45,10 | 3,44% | - |
| 29.11.2024 | 44,50 | 45,10 | 43,60 | 43,60 | -3,75% | - |
| 28.11.2024 | 44,70 | 45,40 | 43,90 | 45,30 | 1,80% | - |
| 27.11.2024 | 44,40 | 45,10 | 44,40 | 44,50 | -0,22% | - |
| 26.11.2024 | 44,50 | 44,80 | 44,30 | 44,60 | 0,45% | - |
| 25.11.2024 | 44,70 | 45,20 | 44,20 | 44,40 | -1,11% | 44,00 |
| 22.11.2024 | 43,40 | 45,20 | 43,30 | 44,90 | 2,75% | 66,00 |
| 21.11.2024 | 42,40 | 43,80 | 42,40 | 43,70 | 2,10% | - |
| 20.11.2024 | 42,70 | 43,00 | 42,40 | 42,80 | 0,00% | 22,00 |
| 19.11.2024 | 42,20 | 43,00 | 42,20 | 42,80 | 0,47% | - |
| 18.11.2024 | 42,10 | 42,80 | 42,10 | 42,60 | 0,71% | - |
| 15.11.2024 | 43,20 | 43,60 | 41,80 | 42,30 | -3,20% | - |
| 14.11.2024 | 43,40 | 44,30 | 43,10 | 43,70 | 0,00% | - |
| 13.11.2024 | 43,60 | 44,20 | 42,90 | 43,70 | -0,46% | - |
| 12.11.2024 | 44,90 | 45,10 | 43,70 | 43,90 | -2,23% | - |
| 11.11.2024 | 44,40 | 45,40 | 44,40 | 44,90 | 0,45% | - |
| 08.11.2024 | 44,00 | 45,00 | 44,00 | 44,70 | 1,36% | - |
| 07.11.2024 | 44,00 | 44,40 | 43,70 | 44,10 | -0,68% | - |
| 06.11.2024 | 44,70 | 44,90 | 43,70 | 44,40 | 1,14% | - |
| 05.11.2024 | 43,30 | 44,00 | 42,80 | 43,90 | 1,39% | - |
| 04.11.2024 | 43,30 | 43,60 | 42,80 | 43,30 | -0,46% | - |
| 01.11.2024 | 42,20 | 45,65 | 42,00 | 43,50 | 4,07% | - |
| 31.10.2024 | 43,00 | 43,30 | 41,60 | 41,80 | -6,07% | - |
| 30.10.2024 | 44,30 | 44,50 | 42,20 | 44,50 | -0,45% | - |
| 29.10.2024 | 44,20 | 45,50 | 43,80 | 44,70 | 0,00% | - |
| 28.10.2024 | 43,60 | 44,90 | 43,60 | 44,70 | 1,82% | - |
| 25.10.2024 | 43,20 | 44,20 | 43,00 | 43,90 | 0,92% | - |
| 24.10.2024 | 43,30 | 44,00 | 43,30 | 43,50 | 0,23% | - |
| 23.10.2024 | 43,50 | 43,80 | 42,90 | 43,40 | 0,93% | - |
| 22.10.2024 | 43,80 | 44,10 | 43,00 | 43,00 | -2,49% | - |
| 21.10.2024 | 44,30 | 44,50 | 43,80 | 44,10 | -0,45% | - |
| 18.10.2024 | 44,90 | 44,90 | 43,80 | 44,30 | -1,34% | - |
| 17.10.2024 | 44,00 | 45,20 | 44,00 | 44,90 | 1,35% | - |
| 16.10.2024 | 44,00 | 44,60 | 43,70 | 44,30 | 0,00% | - |
| 15.10.2024 | 43,20 | 44,60 | 43,20 | 44,30 | 1,84% | - |
| 14.10.2024 | 42,60 | 43,60 | 42,60 | 43,50 | 1,40% | - |
| 11.10.2024 | 42,50 | 43,20 | 42,30 | 42,90 | 1,18% | - |
| 10.10.2024 | 42,70 | 42,80 | 42,20 | 42,40 | -0,70% | - |
| 09.10.2024 | 42,20 | 42,80 | 42,20 | 42,70 | 0,47% | - |
| 08.10.2024 | 41,60 | 42,60 | 41,60 | 42,50 | 0,95% | - |
| 07.10.2024 | 42,30 | 42,30 | 41,60 | 42,10 | 0,00% | - |
| 04.10.2024 | 42,00 | 42,30 | 41,30 | 42,10 | -0,47% | - |
| 03.10.2024 | 42,60 | 42,90 | 41,90 | 42,30 | -1,17% | - |
| 02.10.2024 | 42,90 | 43,20 | 42,40 | 42,80 | 0,23% | - |
| 01.10.2024 | 42,40 | 43,00 | 42,10 | 42,70 | 0,23% | - |
| 30.09.2024 | 42,50 | 43,00 | 42,00 | 42,60 | 0,00% | - |
| 27.09.2024 | 42,80 | 43,30 | 42,60 | 42,60 | -0,93% | - |
| 26.09.2024 | 43,00 | 43,90 | 42,60 | 43,00 | -1,15% | - |
| 25.09.2024 | 43,30 | 43,80 | 43,20 | 43,50 | 0,23% | - |
| 24.09.2024 | 43,60 | 44,50 | 43,20 | 43,40 | -1,14% | - |
| 23.09.2024 | 42,60 | 44,00 | 42,60 | 43,90 | 2,09% | 160,00 |
| 20.09.2024 | 42,80 | 43,50 | 42,80 | 43,00 | -0,23% | - |
| 19.09.2024 | 42,20 | 43,40 | 42,20 | 43,10 | 0,94% | - |
| 18.09.2024 | 42,60 | 43,40 | 42,40 | 42,70 | -0,47% | - |
| 17.09.2024 | 43,30 | 43,70 | 42,80 | 42,90 | -0,92% | - |
| 16.09.2024 | 42,60 | 43,60 | 42,60 | 43,30 | 0,46% | - |
| 13.09.2024 | 43,30 | 43,50 | 42,80 | 43,10 | -0,46% | - |
| 12.09.2024 | 42,40 | 43,60 | 42,40 | 43,30 | 1,64% | - |
| 11.09.2024 | 42,40 | 43,00 | 42,10 | 42,60 | 0,00% | - |
| 10.09.2024 | 42,20 | 43,00 | 42,20 | 42,60 | 0,24% | - |
| 09.09.2024 | 41,40 | 42,60 | 41,40 | 42,50 | 1,92% | - |
| 06.09.2024 | 41,00 | 42,30 | 41,00 | 41,70 | 0,97% | - |
| 05.09.2024 | 42,10 | 42,30 | 40,60 | 41,30 | -1,90% | - |
| 04.09.2024 | 41,40 | 42,40 | 41,40 | 42,10 | 0,48% | - |
| 03.09.2024 | 42,30 | 42,70 | 41,60 | 41,90 | -0,71% | - |
| 02.09.2024 | 42,00 | 42,60 | 42,00 | 42,20 | -0,24% | - |
| 30.08.2024 | 42,20 | 42,60 | 41,80 | 42,30 | -0,24% | - |
| 29.08.2024 | 41,40 | 42,80 | 41,40 | 42,40 | 1,68% | - |
| 28.08.2024 | 41,50 | 42,00 | 41,50 | 41,70 | 0,48% | - |
| 27.08.2024 | 41,20 | 41,70 | 41,20 | 41,50 | 0,00% | - |
| 26.08.2024 | 41,00 | 41,90 | 41,00 | 41,50 | 0,48% | - |
| 23.08.2024 | 41,50 | 41,60 | 41,20 | 41,30 | -0,48% | - |
| 22.08.2024 | 41,70 | 41,80 | 41,20 | 41,50 | 0,00% | - |
| 21.08.2024 | 41,00 | 41,60 | 41,00 | 41,50 | 0,48% | - |