40,321$
0,10%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,25 | 40,45 | 40,17 | 40,38 | 0,25% | 1.448.765,00 |
| 11.12.2025 | 40,10 | 40,42 | 40,07 | 40,28 | 0,50% | 1.699.158,00 |
| 10.12.2025 | 39,87 | 40,17 | 39,83 | 40,08 | 1,37% | 2.416.154,00 |
| 09.12.2025 | 40,03 | 40,10 | 39,46 | 39,54 | 0,15% | 1.762.296,00 |
| 08.12.2025 | 39,80 | 39,88 | 39,41 | 39,48 | -2,08% | 1.706.980,00 |
| 05.12.2025 | 40,68 | 40,75 | 40,25 | 40,32 | -0,54% | 2.277.996,00 |
| 04.12.2025 | 40,65 | 40,76 | 40,48 | 40,54 | 0,87% | 1.623.724,00 |
| 03.12.2025 | 40,02 | 40,34 | 40,02 | 40,19 | 1,16% | 2.138.117,00 |
| 02.12.2025 | 39,65 | 39,79 | 39,58 | 39,73 | 0,03% | 3.966.973,00 |
| 01.12.2025 | 39,94 | 40,06 | 39,72 | 39,72 | -1,22% | 3.584.361,00 |
| 28.11.2025 | 40,14 | 40,33 | 40,13 | 40,21 | 0,07% | 1.047.581,00 |
| 26.11.2025 | 40,21 | 40,34 | 40,12 | 40,18 | -0,47% | 1.450.528,00 |
| 25.11.2025 | 39,95 | 40,42 | 39,94 | 40,37 | 0,05% | 3.297.449,00 |
| 24.11.2025 | 40,44 | 40,46 | 40,15 | 40,35 | -0,62% | 2.835.152,00 |
| 21.11.2025 | 40,59 | 40,96 | 40,31 | 40,60 | 2,55% | 2.809.249,00 |
| 20.11.2025 | 39,84 | 39,97 | 39,31 | 39,59 | -0,53% | 2.840.084,00 |
| 19.11.2025 | 39,80 | 39,97 | 39,44 | 39,80 | -1,17% | 2.907.262,00 |
| 18.11.2025 | 40,27 | 40,36 | 40,00 | 40,27 | -0,27% | 2.085.241,00 |
| 17.11.2025 | 41,05 | 41,11 | 40,34 | 40,38 | -2,30% | 2.397.518,00 |
| 14.11.2025 | 40,97 | 41,37 | 40,77 | 41,33 | -0,22% | 2.595.734,00 |
| 13.11.2025 | 41,39 | 41,73 | 41,35 | 41,42 | 0,15% | 1.675.582,00 |
| 12.11.2025 | 41,77 | 41,95 | 40,97 | 41,36 | -2,64% | 1.838.467,00 |
| 11.11.2025 | 42,44 | 42,66 | 42,34 | 42,48 | 1,07% | 840.031,00 |
| 10.11.2025 | 41,83 | 42,06 | 41,64 | 42,03 | -0,57% | 1.451.792,00 |
| 07.11.2025 | 42,02 | 42,33 | 41,81 | 42,27 | -2,58% | 2.179.350,00 |
| 06.11.2025 | 43,33 | 43,49 | 42,78 | 43,39 | -2,67% | 1.372.762,00 |
| 05.11.2025 | 44,40 | 44,79 | 44,35 | 44,58 | 0,63% | 829.577,00 |
| 04.11.2025 | 44,29 | 44,53 | 44,03 | 44,30 | 0,29% | 1.100.349,00 |
| 03.11.2025 | 44,18 | 44,23 | 43,92 | 44,17 | -0,16% | 969.445,00 |
| 31.10.2025 | 44,13 | 44,29 | 43,88 | 44,24 | -0,29% | 1.073.009,00 |
| 30.10.2025 | 44,16 | 44,69 | 44,06 | 44,37 | -0,72% | 1.775.843,00 |
| 29.10.2025 | 45,73 | 45,73 | 44,63 | 44,69 | -3,33% | 1.807.297,00 |
| 28.10.2025 | 46,58 | 46,76 | 46,22 | 46,23 | -0,88% | 1.002.344,00 |
| 27.10.2025 | 46,90 | 46,98 | 46,55 | 46,64 | 0,15% | 1.146.963,00 |
| 24.10.2025 | 46,96 | 46,96 | 46,41 | 46,57 | 1,35% | 1.208.319,00 |
| 23.10.2025 | 45,96 | 46,12 | 45,56 | 45,95 | -1,82% | 1.039.143,00 |
| 22.10.2025 | 46,72 | 47,22 | 46,65 | 46,80 | 1,10% | 931.407,00 |
| 21.10.2025 | 46,21 | 46,50 | 46,18 | 46,29 | 0,39% | 1.118.809,00 |
| 20.10.2025 | 45,51 | 46,11 | 45,49 | 46,11 | 2,21% | 1.194.766,00 |
| 17.10.2025 | 45,00 | 45,11 | 44,78 | 45,11 | -0,24% | - |
| 16.10.2025 | 45,13 | 45,33 | 44,87 | 45,22 | 0,44% | 1.379.044,00 |
| 15.10.2025 | 44,86 | 45,31 | 44,81 | 45,02 | -0,90% | 983.610,00 |
| 14.10.2025 | 45,35 | 45,59 | 45,31 | 45,43 | 0,66% | 1.019.517,00 |
| 13.10.2025 | 44,97 | 45,39 | 44,85 | 45,13 | 0,69% | 1.021.919,00 |
| 10.10.2025 | 45,00 | 45,21 | 44,75 | 44,82 | -0,73% | 1.564.536,00 |
| 09.10.2025 | 45,40 | 45,44 | 44,82 | 45,15 | -1,51% | 1.334.003,00 |
| 08.10.2025 | 46,07 | 46,11 | 45,62 | 45,84 | 0,88% | 1.298.110,00 |
| 07.10.2025 | 45,56 | 45,69 | 45,22 | 45,44 | -2,09% | 1.039.990,00 |
| 06.10.2025 | 46,77 | 46,78 | 46,17 | 46,41 | 0,00% | 1.897.598,00 |
| 03.10.2025 | 46,18 | 46,63 | 46,14 | 46,41 | -0,43% | 1.064.804,00 |
| 02.10.2025 | 46,66 | 46,74 | 46,28 | 46,61 | -0,98% | 1.742.531,00 |
| 01.10.2025 | 47,52 | 47,58 | 46,99 | 47,07 | -1,44% | 1.752.392,00 |
| 30.09.2025 | 47,66 | 47,97 | 47,58 | 47,76 | 1,34% | 1.507.285,00 |
| 29.09.2025 | 47,17 | 47,35 | 47,08 | 47,13 | 0,64% | 876.397,00 |
| 26.09.2025 | 46,69 | 46,92 | 46,59 | 46,83 | 1,19% | 1.028.661,00 |
| 25.09.2025 | 46,19 | 46,33 | 46,10 | 46,28 | -0,19% | 913.114,00 |
| 24.09.2025 | 46,36 | 46,58 | 46,26 | 46,37 | -0,22% | 860.442,00 |
| 23.09.2025 | 46,78 | 46,96 | 46,32 | 46,47 | -1,30% | 815.537,00 |
| 22.09.2025 | 46,66 | 47,13 | 46,59 | 47,08 | 0,11% | 756.540,00 |
| 19.09.2025 | 47,20 | 47,43 | 46,86 | 47,03 | -1,22% | 1.170.358,00 |
| 18.09.2025 | 48,32 | 48,40 | 47,59 | 47,61 | 1,10% | 1.961.970,00 |
| 17.09.2025 | 47,05 | 47,58 | 46,98 | 47,09 | 0,86% | 1.018.809,00 |
| 16.09.2025 | 46,92 | 46,99 | 46,63 | 46,69 | -0,36% | 1.059.823,00 |
| 15.09.2025 | 46,85 | 47,00 | 46,71 | 46,86 | 0,77% | 1.846.447,00 |
| 12.09.2025 | 46,86 | 46,92 | 46,50 | 46,50 | 0,37% | 1.045.274,00 |
| 11.09.2025 | 45,50 | 46,39 | 45,44 | 46,33 | 2,66% | 1.441.959,00 |
| 10.09.2025 | 46,45 | 46,49 | 45,06 | 45,13 | -4,37% | 2.272.689,00 |
| 09.09.2025 | 47,29 | 47,44 | 47,13 | 47,19 | -0,25% | 887.572,00 |
| 08.09.2025 | 47,20 | 47,40 | 47,09 | 47,31 | 0,55% | 1.197.241,00 |
| 05.09.2025 | 47,13 | 47,40 | 46,92 | 47,05 | 0,53% | 1.524.739,00 |
| 04.09.2025 | 46,87 | 46,93 | 46,62 | 46,80 | 2,14% | 1.991.787,00 |
| 03.09.2025 | 45,61 | 45,88 | 45,41 | 45,82 | 0,84% | 1.405.140,00 |
| 02.09.2025 | 45,80 | 45,98 | 45,20 | 45,44 | -2,64% | 2.777.834,00 |
| 29.08.2025 | 46,56 | 46,71 | 46,44 | 46,67 | -0,62% | 1.853.527,00 |
| 28.08.2025 | 47,40 | 47,52 | 46,91 | 46,96 | -1,90% | 2.261.685,00 |
| 27.08.2025 | 47,79 | 48,02 | 47,71 | 47,87 | 0,02% | 1.815.663,00 |
| 26.08.2025 | 47,75 | 47,92 | 47,48 | 47,86 | 0,15% | 1.283.727,00 |
| 25.08.2025 | 48,19 | 48,43 | 47,77 | 47,79 | -1,34% | 1.056.186,00 |
| 22.08.2025 | 48,23 | 48,61 | 48,21 | 48,44 | 0,52% | 1.426.775,00 |
| 21.08.2025 | 48,28 | 48,46 | 48,06 | 48,19 | -1,03% | 1.029.271,00 |
| 20.08.2025 | 48,70 | 48,98 | 48,66 | 48,69 | 1,88% | 2.027.742,00 |
| 19.08.2025 | 47,61 | 47,86 | 47,57 | 47,79 | -0,06% | 1.680.616,00 |
| 18.08.2025 | 47,75 | 47,99 | 47,73 | 47,82 | -0,29% | 1.306.506,00 |
| 15.08.2025 | 47,67 | 48,13 | 47,54 | 47,96 | 0,57% | 1.418.403,00 |
| 14.08.2025 | 47,48 | 47,90 | 47,45 | 47,69 | -0,17% | 1.213.147,00 |
| 13.08.2025 | 47,68 | 47,85 | 47,49 | 47,77 | -0,13% | 1.992.486,00 |
| 12.08.2025 | 48,05 | 48,06 | 47,42 | 47,83 | -0,44% | 1.258.934,00 |
| 11.08.2025 | 48,25 | 48,34 | 47,89 | 48,04 | 0,08% | 1.092.592,00 |
| 08.08.2025 | 48,05 | 48,31 | 47,84 | 48,00 | -2,68% | 1.270.386,00 |
| 07.08.2025 | 49,40 | 49,52 | 49,17 | 49,32 | 1,04% | 1.403.794,00 |
| 06.08.2025 | 48,81 | 49,08 | 48,35 | 48,81 | -3,52% | 4.008.969,00 |
| 05.08.2025 | 51,45 | 51,46 | 50,51 | 50,59 | -2,66% | 1.652.303,00 |
| 04.08.2025 | 51,83 | 51,99 | 51,70 | 51,97 | 0,74% | 1.269.546,00 |
| 01.08.2025 | 51,84 | 51,86 | 51,36 | 51,59 | -0,58% | 1.259.196,00 |
| 31.07.2025 | 52,20 | 52,23 | 51,72 | 51,89 | 0,21% | 1.394.969,00 |
| 30.07.2025 | 51,78 | 51,98 | 51,54 | 51,78 | -0,27% | 1.226.551,00 |
| 29.07.2025 | 52,03 | 52,11 | 51,90 | 51,92 | 0,29% | 1.237.727,00 |
| 28.07.2025 | 52,36 | 52,36 | 51,75 | 51,77 | -1,82% | 1.299.249,00 |
| 25.07.2025 | 53,15 | 53,29 | 52,63 | 52,73 | -1,82% | 1.213.579,00 |
| 24.07.2025 | 53,00 | 54,02 | 52,96 | 53,71 | 1,17% | 1.384.176,00 |