52,146$
-0,31%
Echtzeit-Aktienkurs RELX Group plc (ADRs)
Bid:
Ask:
Aktienkurse zur RELX Group plc (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 52,83 | 52,83 | 52,10 | 52,11 | -0,38% | 734.713,00 |
| 18.06.2025 | 52,54 | 52,64 | 52,29 | 52,31 | -0,34% | 701.974,00 |
| 17.06.2025 | 52,94 | 53,06 | 52,41 | 52,49 | -1,52% | 835.535,00 |
| 16.06.2025 | 53,34 | 53,74 | 53,25 | 53,30 | 1,02% | 1.098.360,00 |
| 13.06.2025 | 52,82 | 53,04 | 52,65 | 52,76 | -0,94% | 532.504,00 |
| 12.06.2025 | 53,57 | 53,58 | 53,16 | 53,26 | 0,55% | 668.639,00 |
| 11.06.2025 | 52,87 | 53,16 | 52,84 | 52,97 | 0,00% | 655.529,00 |
| 10.06.2025 | 53,31 | 53,35 | 52,84 | 52,97 | -0,11% | 752.168,00 |
| 09.06.2025 | 53,37 | 53,45 | 53,00 | 53,03 | -1,21% | 696.227,00 |
| 06.06.2025 | 53,67 | 53,84 | 53,60 | 53,68 | -0,22% | 852.993,00 |
| 05.06.2025 | 54,20 | 54,31 | 53,54 | 53,80 | -1,03% | 2.057.484,00 |
| 04.06.2025 | 54,21 | 54,60 | 54,09 | 54,36 | 0,55% | 1.378.369,00 |
| 03.06.2025 | 54,13 | 54,37 | 53,76 | 54,06 | -0,93% | 1.029.677,00 |
| 02.06.2025 | 54,06 | 54,59 | 53,90 | 54,57 | 1,21% | 717.214,00 |
| 30.05.2025 | 53,98 | 54,12 | 53,65 | 53,92 | -0,02% | 1.023.290,00 |
| 29.05.2025 | 53,49 | 54,05 | 53,43 | 53,93 | -2,03% | 1.096.618,00 |
| 28.05.2025 | 55,11 | 55,26 | 54,69 | 55,05 | -1,10% | 2.376.001,00 |
| 27.05.2025 | 56,31 | 56,33 | 55,62 | 55,66 | 0,40% | 782.492,00 |
| 23.05.2025 | 55,32 | 55,68 | 55,22 | 55,44 | 0,84% | 873.659,00 |
| 22.05.2025 | 54,56 | 55,10 | 54,54 | 54,98 | -0,22% | 601.764,00 |
| 21.05.2025 | 55,37 | 55,58 | 55,04 | 55,10 | 0,20% | 728.914,00 |
| 20.05.2025 | 54,91 | 55,05 | 54,79 | 54,99 | -0,07% | 445.347,00 |
| 19.05.2025 | 54,49 | 55,05 | 54,42 | 55,03 | 0,84% | 499.232,00 |
| 16.05.2025 | 54,13 | 54,57 | 54,07 | 54,57 | 0,98% | 432.408,00 |
| 15.05.2025 | 53,61 | 54,11 | 53,58 | 54,04 | 1,85% | 717.788,00 |
| 14.05.2025 | 53,38 | 53,40 | 52,96 | 53,06 | 1,26% | 562.944,00 |
| 13.05.2025 | 52,23 | 52,49 | 52,02 | 52,40 | 1,10% | 969.374,00 |
| 12.05.2025 | 51,75 | 51,85 | 51,29 | 51,83 | -3,75% | 1.256.534,00 |
| 09.05.2025 | 53,46 | 53,90 | 53,32 | 53,85 | -0,39% | 655.063,00 |
| 08.05.2025 | 54,72 | 54,74 | 54,06 | 54,06 | -1,48% | 656.768,00 |
| 07.05.2025 | 54,55 | 54,99 | 54,52 | 54,87 | -0,11% | 762.653,00 |
| 06.05.2025 | 55,02 | 55,11 | 54,85 | 54,93 | -0,20% | 563.923,00 |
| 05.05.2025 | 54,84 | 55,21 | 54,78 | 55,04 | 0,04% | 415.303,00 |
| 02.05.2025 | 54,92 | 55,08 | 54,68 | 55,02 | 1,74% | 1.144.172,00 |
| 01.05.2025 | 54,15 | 54,29 | 53,93 | 54,08 | -1,01% | 768.813,00 |
| 30.04.2025 | 53,93 | 54,80 | 53,59 | 54,63 | 1,56% | 1.087.941,00 |
| 29.04.2025 | 53,45 | 53,90 | 53,43 | 53,79 | 0,81% | 684.211,00 |
| 28.04.2025 | 53,07 | 53,45 | 53,01 | 53,36 | -0,35% | 746.977,00 |
| 25.04.2025 | 53,48 | 53,56 | 53,06 | 53,55 | 0,71% | 518.571,00 |
| 24.04.2025 | 52,73 | 53,33 | 52,54 | 53,17 | 0,89% | 539.789,00 |
| 23.04.2025 | 52,47 | 52,79 | 52,23 | 52,70 | -0,75% | 902.408,00 |
| 22.04.2025 | 52,76 | 53,15 | 52,57 | 53,10 | 1,98% | 1.299.990,00 |
| 21.04.2025 | 52,29 | 52,55 | 51,67 | 52,07 | -0,25% | 994.629,00 |
| 17.04.2025 | 52,01 | 52,54 | 51,91 | 52,20 | 1,95% | 718.547,00 |
| 16.04.2025 | 51,76 | 51,88 | 50,98 | 51,20 | -0,60% | 755.810,00 |
| 15.04.2025 | 51,18 | 51,65 | 51,11 | 51,51 | 2,77% | 718.789,00 |
| 14.04.2025 | 49,51 | 50,17 | 49,43 | 50,12 | 2,04% | 948.482,00 |
| 11.04.2025 | 48,84 | 49,76 | 48,69 | 49,12 | 0,20% | 1.831.813,00 |
| 10.04.2025 | 48,55 | 49,16 | 47,72 | 49,02 | 0,99% | 1.334.902,00 |
| 09.04.2025 | 45,87 | 48,80 | 45,47 | 48,54 | 7,13% | 1.317.850,00 |
| 08.04.2025 | 46,68 | 46,89 | 44,96 | 45,31 | -0,48% | 985.778,00 |
| 07.04.2025 | 45,73 | 47,49 | 44,72 | 45,53 | -5,46% | 1.432.129,00 |
| 04.04.2025 | 50,16 | 50,32 | 48,13 | 48,16 | -6,38% | 1.321.661,00 |
| 03.04.2025 | 51,13 | 51,80 | 51,13 | 51,44 | 0,90% | 634.826,00 |
| 02.04.2025 | 50,38 | 50,98 | 50,37 | 50,98 | 0,61% | 449.584,00 |
| 01.04.2025 | 50,37 | 50,74 | 50,24 | 50,67 | 0,52% | 402.553,00 |
| 31.03.2025 | 50,23 | 50,51 | 49,90 | 50,41 | 0,50% | 429.642,00 |
| 28.03.2025 | 50,33 | 50,38 | 50,05 | 50,16 | 0,18% | 561.044,00 |
| 27.03.2025 | 49,74 | 50,17 | 49,74 | 50,07 | 0,20% | 526.039,00 |
| 26.03.2025 | 49,83 | 50,17 | 49,72 | 49,97 | -0,85% | 585.718,00 |
| 25.03.2025 | 50,44 | 50,59 | 50,24 | 50,40 | 1,18% | 344.217,00 |
| 24.03.2025 | 49,92 | 50,02 | 49,68 | 49,81 | -0,40% | 481.393,00 |
| 21.03.2025 | 49,75 | 50,11 | 49,74 | 50,01 | 0,24% | 605.358,00 |
| 20.03.2025 | 49,82 | 50,05 | 49,75 | 49,89 | 1,09% | 675.504,00 |
| 19.03.2025 | 48,99 | 49,38 | 48,99 | 49,35 | 0,73% | 438.506,00 |
| 18.03.2025 | 48,99 | 49,05 | 48,57 | 48,99 | -1,23% | 486.284,00 |
| 17.03.2025 | 49,40 | 49,73 | 49,38 | 49,60 | 1,37% | 487.041,00 |
| 14.03.2025 | 48,41 | 49,06 | 48,34 | 48,93 | 2,34% | 927.757,00 |
| 13.03.2025 | 47,79 | 48,00 | 47,64 | 47,81 | 0,17% | 917.633,00 |
| 12.03.2025 | 47,85 | 48,03 | 47,60 | 47,73 | 1,12% | 752.614,00 |
| 11.03.2025 | 47,34 | 47,60 | 47,10 | 47,20 | -0,25% | 724.710,00 |
| 10.03.2025 | 47,48 | 47,72 | 47,14 | 47,32 | -1,62% | 599.368,00 |
| 07.03.2025 | 47,22 | 48,13 | 47,18 | 48,10 | 1,82% | 526.963,00 |
| 06.03.2025 | 47,12 | 47,57 | 47,04 | 47,24 | -2,68% | 740.783,00 |
| 05.03.2025 | 48,55 | 48,85 | 48,24 | 48,54 | -0,90% | 636.777,00 |
| 04.03.2025 | 48,65 | 49,49 | 48,56 | 48,98 | 0,97% | 929.876,00 |
| 03.03.2025 | 48,59 | 48,87 | 48,33 | 48,51 | 0,29% | 607.103,00 |
| 28.02.2025 | 48,10 | 48,37 | 47,85 | 48,37 | 1,60% | 563.079,00 |
| 27.02.2025 | 47,81 | 48,06 | 47,55 | 47,61 | -1,33% | 754.777,00 |
| 26.02.2025 | 48,50 | 48,76 | 48,09 | 48,25 | -2,92% | 822.137,00 |
| 25.02.2025 | 49,51 | 49,83 | 49,38 | 49,70 | 1,04% | 556.209,00 |
| 24.02.2025 | 49,26 | 49,48 | 49,05 | 49,19 | -0,20% | 595.151,00 |
| 21.02.2025 | 49,72 | 49,76 | 49,12 | 49,29 | -2,22% | 778.698,00 |
| 20.02.2025 | 50,11 | 50,47 | 49,88 | 50,41 | -0,22% | 608.206,00 |
| 19.02.2025 | 50,18 | 50,60 | 50,05 | 50,52 | -0,73% | 780.723,00 |
| 18.02.2025 | 51,05 | 51,19 | 50,79 | 50,89 | -0,13% | 432.577,00 |
| 17.02.2025 | 51,01 | 51,01 | 50,39 | 50,96 | -0,22% | - |
| 14.02.2025 | 51,27 | 51,66 | 51,04 | 51,07 | -1,62% | 676.780,00 |
| 13.02.2025 | 51,50 | 51,99 | 51,44 | 51,91 | 0,91% | 514.580,00 |
| 12.02.2025 | 51,02 | 51,54 | 50,95 | 51,44 | 0,21% | 695.308,00 |
| 11.02.2025 | 51,00 | 51,36 | 50,92 | 51,33 | 1,52% | 473.498,00 |
| 10.02.2025 | 50,25 | 50,61 | 50,23 | 50,56 | 1,14% | 365.992,00 |
| 07.02.2025 | 50,44 | 50,49 | 49,94 | 49,99 | -0,81% | 519.890,00 |
| 06.02.2025 | 50,13 | 50,41 | 50,11 | 50,40 | -0,73% | 477.630,00 |
| 05.02.2025 | 50,43 | 50,84 | 50,22 | 50,77 | 1,83% | 409.696,00 |
| 04.02.2025 | 49,84 | 50,03 | 49,79 | 49,86 | 0,02% | 479.550,00 |
| 03.02.2025 | 49,49 | 50,08 | 49,25 | 49,85 | -0,08% | 565.531,00 |
| 31.01.2025 | 50,04 | 50,29 | 49,84 | 49,89 | -0,91% | 723.979,00 |
| 30.01.2025 | 49,87 | 50,55 | 49,78 | 50,35 | 2,25% | 496.705,00 |
| 29.01.2025 | 49,63 | 49,63 | 49,18 | 49,24 | -0,32% | 541.940,00 |