45,756$
-1,32%
Echtzeit-Aktienkurs RELX Group plc (ADRs)
Bid:
Ask:
Aktienkurse zur RELX Group plc (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 45,60 | 45,75 | 45,60 | 45,75 | -1,33% | - |
| 10.01.2025 | 46,72 | 46,75 | 46,33 | 46,37 | -0,86% | 651.702,00 |
| 08.01.2025 | 46,38 | 46,82 | 46,29 | 46,77 | 1,72% | 528.915,00 |
| 07.01.2025 | 46,31 | 46,36 | 45,83 | 45,98 | 0,72% | 600.428,00 |
| 06.01.2025 | 45,63 | 45,93 | 45,50 | 45,65 | 0,48% | 504.539,00 |
| 03.01.2025 | 45,30 | 45,50 | 45,16 | 45,43 | 0,20% | 384.352,00 |
| 02.01.2025 | 45,60 | 45,76 | 45,25 | 45,34 | -0,18% | 441.637,00 |
| 31.12.2024 | 45,50 | 45,64 | 45,33 | 45,42 | 0,04% | 218.180,00 |
| 30.12.2024 | 45,23 | 45,52 | 44,92 | 45,40 | -0,39% | 323.402,00 |
| 27.12.2024 | 45,46 | 45,70 | 45,44 | 45,58 | -0,61% | 405.465,00 |
| 26.12.2024 | 45,71 | 46,00 | 45,68 | 45,86 | -0,07% | 269.824,00 |
| 24.12.2024 | 45,57 | 45,92 | 45,49 | 45,89 | 0,66% | 180.524,00 |
| 23.12.2024 | 45,28 | 45,65 | 45,07 | 45,59 | 0,26% | 1.836.209,00 |
| 20.12.2024 | 45,36 | 45,84 | 45,14 | 45,47 | -0,68% | 4.245.992,00 |
| 19.12.2024 | 46,25 | 46,26 | 45,67 | 45,78 | -1,19% | 630.207,00 |
| 18.12.2024 | 47,33 | 47,46 | 46,31 | 46,33 | -1,47% | 494.244,00 |
| 17.12.2024 | 47,24 | 47,40 | 47,02 | 47,02 | 0,09% | 672.830,00 |
| 16.12.2024 | 47,04 | 47,21 | 46,93 | 46,98 | -0,17% | 425.225,00 |
| 13.12.2024 | 47,39 | 47,43 | 46,89 | 47,06 | -0,55% | 510.425,00 |
| 12.12.2024 | 47,33 | 47,61 | 47,24 | 47,32 | -0,04% | 387.549,00 |
| 11.12.2024 | 47,65 | 47,90 | 47,34 | 47,34 | 0,57% | 467.578,00 |
| 10.12.2024 | 47,13 | 47,23 | 47,02 | 47,07 | 0,19% | 384.339,00 |
| 09.12.2024 | 47,30 | 47,45 | 46,88 | 46,98 | -1,28% | 454.332,00 |
| 06.12.2024 | 47,91 | 48,00 | 47,55 | 47,59 | -1,22% | 586.474,00 |
| 05.12.2024 | 48,09 | 48,33 | 47,95 | 48,18 | 0,44% | 551.001,00 |
| 04.12.2024 | 47,56 | 48,04 | 47,55 | 47,97 | 1,03% | 468.566,00 |
| 03.12.2024 | 47,47 | 47,67 | 47,42 | 47,48 | 0,32% | 429.298,00 |
| 02.12.2024 | 47,29 | 47,47 | 47,02 | 47,33 | 0,53% | 502.030,00 |
| 29.11.2024 | 46,73 | 47,14 | 46,70 | 47,08 | 0,06% | 253.199,00 |
| 27.11.2024 | 47,15 | 47,25 | 47,02 | 47,05 | 0,51% | 409.384,00 |
| 26.11.2024 | 46,85 | 46,91 | 46,66 | 46,81 | 0,52% | 457.939,00 |
| 25.11.2024 | 46,78 | 46,88 | 46,42 | 46,57 | -0,39% | 584.736,00 |
| 22.11.2024 | 46,43 | 46,83 | 46,43 | 46,75 | 2,16% | 825.178,00 |
| 21.11.2024 | 45,38 | 45,76 | 45,19 | 45,76 | 1,44% | 724.222,00 |
| 20.11.2024 | 45,10 | 45,16 | 44,79 | 45,11 | -0,40% | 589.047,00 |
| 19.11.2024 | 44,87 | 45,33 | 44,82 | 45,29 | 0,56% | 662.013,00 |
| 18.11.2024 | 44,80 | 45,19 | 44,73 | 45,04 | 1,33% | 810.427,00 |
| 15.11.2024 | 45,01 | 45,04 | 44,19 | 44,45 | -3,26% | 1.485.104,00 |
| 14.11.2024 | 46,19 | 46,37 | 45,93 | 45,95 | -0,37% | 775.377,00 |
| 13.11.2024 | 46,07 | 46,24 | 45,76 | 46,12 | -1,01% | 990.696,00 |
| 12.11.2024 | 46,91 | 46,96 | 46,41 | 46,59 | -2,53% | 776.753,00 |
| 11.11.2024 | 48,14 | 48,17 | 47,79 | 47,80 | -0,38% | 450.602,00 |
| 08.11.2024 | 47,93 | 48,03 | 47,71 | 47,98 | 0,67% | 552.433,00 |
| 07.11.2024 | 47,56 | 47,85 | 47,46 | 47,66 | -0,10% | 907.900,00 |
| 06.11.2024 | 47,77 | 47,80 | 47,14 | 47,71 | -0,42% | 1.041.630,00 |
| 05.11.2024 | 47,47 | 47,97 | 47,44 | 47,91 | 1,81% | 687.956,00 |
| 04.11.2024 | 47,16 | 47,34 | 46,91 | 47,06 | -0,04% | 570.853,00 |
| 01.11.2024 | 47,05 | 47,37 | 46,96 | 47,08 | 1,86% | 880.013,00 |
| 31.10.2024 | 46,56 | 46,60 | 45,95 | 46,22 | -1,47% | 721.358,00 |
| 30.10.2024 | 46,84 | 47,27 | 46,81 | 46,91 | -2,09% | 672.478,00 |
| 29.10.2024 | 47,69 | 48,00 | 47,67 | 47,91 | -0,52% | 542.376,00 |
| 28.10.2024 | 48,27 | 48,40 | 48,07 | 48,16 | 1,56% | 494.938,00 |
| 25.10.2024 | 47,35 | 47,79 | 47,29 | 47,42 | 0,68% | 643.971,00 |
| 24.10.2024 | 47,33 | 47,44 | 47,03 | 47,10 | 0,60% | 508.049,00 |
| 23.10.2024 | 46,60 | 47,07 | 46,57 | 46,82 | -0,43% | 826.159,00 |
| 22.10.2024 | 46,99 | 47,13 | 46,85 | 47,02 | -1,28% | 658.425,00 |
| 21.10.2024 | 47,90 | 47,96 | 47,53 | 47,63 | -1,12% | 504.341,00 |
| 18.10.2024 | 48,00 | 48,26 | 47,79 | 48,17 | -0,86% | 521.054,00 |
| 17.10.2024 | 48,55 | 48,73 | 48,43 | 48,59 | 0,91% | 825.209,00 |
| 16.10.2024 | 48,20 | 48,29 | 48,02 | 48,15 | -0,15% | 701.943,00 |
| 15.10.2024 | 48,49 | 48,57 | 48,15 | 48,22 | 1,77% | 893.152,00 |
| 14.10.2024 | 47,07 | 47,43 | 47,05 | 47,38 | 1,17% | 565.032,00 |
| 11.10.2024 | 46,88 | 47,10 | 46,76 | 46,83 | 1,01% | 788.630,00 |
| 10.10.2024 | 46,52 | 46,61 | 46,27 | 46,36 | -0,75% | 979.051,00 |
| 09.10.2024 | 46,34 | 46,80 | 46,32 | 46,71 | 0,15% | 1.313.206,00 |
| 08.10.2024 | 46,28 | 46,72 | 46,28 | 46,64 | 1,30% | 1.693.522,00 |
| 07.10.2024 | 46,01 | 46,13 | 45,85 | 46,04 | -0,54% | 1.789.133,00 |
| 04.10.2024 | 45,91 | 46,29 | 45,90 | 46,29 | -0,69% | 1.634.625,00 |
| 03.10.2024 | 46,77 | 46,83 | 46,38 | 46,61 | -1,44% | 1.530.297,00 |
| 02.10.2024 | 47,19 | 47,48 | 46,99 | 47,29 | -0,11% | 1.590.425,00 |
| 01.10.2024 | 47,43 | 47,61 | 47,03 | 47,34 | -0,25% | 1.753.769,00 |
| 30.09.2024 | 47,54 | 47,59 | 46,99 | 47,46 | -0,21% | 1.192.151,00 |
| 27.09.2024 | 47,90 | 48,13 | 47,55 | 47,56 | -1,10% | 495.383,00 |
| 26.09.2024 | 48,40 | 48,47 | 47,74 | 48,09 | -0,58% | 745.516,00 |
| 25.09.2024 | 48,66 | 48,76 | 48,34 | 48,37 | -0,33% | 418.859,00 |
| 24.09.2024 | 48,53 | 48,63 | 48,16 | 48,53 | -0,68% | 484.130,00 |
| 23.09.2024 | 48,51 | 48,91 | 48,48 | 48,86 | 1,81% | 678.246,00 |
| 20.09.2024 | 48,09 | 48,22 | 47,93 | 47,99 | -0,29% | 1.477.414,00 |
| 19.09.2024 | 47,95 | 48,19 | 47,77 | 48,13 | 1,60% | 855.501,00 |
| 18.09.2024 | 47,81 | 47,90 | 47,37 | 47,37 | -0,82% | 588.467,00 |
| 17.09.2024 | 48,22 | 48,24 | 47,74 | 47,76 | -0,75% | 673.185,00 |
| 16.09.2024 | 47,99 | 48,13 | 47,87 | 48,12 | 0,86% | 510.832,00 |
| 13.09.2024 | 47,81 | 47,91 | 47,66 | 47,71 | -0,58% | 443.682,00 |
| 12.09.2024 | 47,84 | 48,01 | 47,55 | 47,99 | 1,78% | 566.703,00 |
| 11.09.2024 | 47,27 | 47,28 | 46,52 | 47,15 | -0,17% | 625.659,00 |
| 10.09.2024 | 47,04 | 47,27 | 46,86 | 47,23 | 0,68% | 392.270,00 |
| 09.09.2024 | 46,50 | 47,00 | 46,48 | 46,91 | 1,54% | 521.309,00 |
| 06.09.2024 | 46,78 | 46,87 | 46,10 | 46,20 | 0,68% | 545.256,00 |
| 05.09.2024 | 45,37 | 46,03 | 45,22 | 45,89 | -1,69% | 731.387,00 |
| 04.09.2024 | 46,49 | 46,83 | 46,47 | 46,68 | 1,15% | 530.610,00 |
| 03.09.2024 | 46,91 | 46,91 | 46,08 | 46,15 | -1,09% | 702.479,00 |
| 30.08.2024 | 46,63 | 46,79 | 46,34 | 46,66 | -1,02% | 430.869,00 |
| 29.08.2024 | 46,88 | 47,32 | 46,87 | 47,14 | 1,55% | 632.388,00 |
| 28.08.2024 | 46,48 | 46,64 | 46,32 | 46,42 | 0,15% | 483.240,00 |
| 27.08.2024 | 46,23 | 46,50 | 46,23 | 46,35 | 0,02% | 437.059,00 |
| 26.08.2024 | 46,30 | 46,53 | 46,29 | 46,34 | 0,22% | 304.534,00 |
| 23.08.2024 | 46,14 | 46,39 | 46,00 | 46,24 | 0,39% | 368.987,00 |
| 22.08.2024 | 46,24 | 46,33 | 45,97 | 46,06 | -0,63% | 414.806,00 |
| 21.08.2024 | 46,07 | 46,37 | 46,02 | 46,35 | 0,85% | 481.643,00 |
| 20.08.2024 | 46,00 | 46,06 | 45,81 | 45,96 | -0,15% | 326.458,00 |