43,334$
-0,11%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 43,22 | 43,49 | 43,16 | 43,46 | 0,18% | 670.955,00 |
| 09.05.2024 | 43,11 | 43,39 | 43,09 | 43,38 | 1,02% | 661.156,00 |
| 08.05.2024 | 42,96 | 43,13 | 42,88 | 42,94 | 0,12% | 526.830,00 |
| 07.05.2024 | 42,80 | 42,92 | 42,70 | 42,89 | 1,13% | 712.417,00 |
| 06.05.2024 | 41,94 | 42,44 | 41,94 | 42,41 | 0,59% | 496.136,00 |
| 03.05.2024 | 42,33 | 42,34 | 41,97 | 42,16 | 2,31% | 974.422,00 |
| 02.05.2024 | 41,01 | 41,24 | 40,77 | 41,21 | -0,05% | 983.629,00 |
| 01.05.2024 | 41,17 | 41,59 | 41,15 | 41,23 | 0,10% | 814.800,00 |
| 30.04.2024 | 41,57 | 41,85 | 41,17 | 41,19 | -0,87% | 866.928,00 |
| 29.04.2024 | 41,63 | 41,70 | 41,34 | 41,55 | -0,14% | 929.755,00 |
| 26.04.2024 | 41,37 | 41,67 | 41,37 | 41,61 | 1,19% | 873.395,00 |
| 25.04.2024 | 40,34 | 41,25 | 40,25 | 41,12 | -0,75% | 1.751.052,00 |
| 24.04.2024 | 41,77 | 41,86 | 41,20 | 41,43 | -1,96% | 1.485.905,00 |
| 23.04.2024 | 41,93 | 42,34 | 41,87 | 42,26 | 1,12% | 1.002.840,00 |
| 22.04.2024 | 41,49 | 41,92 | 41,49 | 41,79 | 1,75% | 718.960,00 |
| 19.04.2024 | 41,28 | 41,32 | 41,01 | 41,07 | -0,87% | 1.091.304,00 |
| 18.04.2024 | 41,55 | 41,71 | 41,38 | 41,43 | -0,05% | 826.137,00 |
| 17.04.2024 | 41,89 | 41,89 | 41,27 | 41,45 | 0,41% | 750.960,00 |
| 16.04.2024 | 41,45 | 41,47 | 41,17 | 41,28 | -0,86% | 1.071.736,00 |
| 15.04.2024 | 42,20 | 42,25 | 41,54 | 41,64 | -0,31% | 2.128.565,00 |
| 12.04.2024 | 41,73 | 41,82 | 41,53 | 41,77 | -0,22% | 1.330.200,00 |
| 11.04.2024 | 41,77 | 41,97 | 41,28 | 41,86 | 0,77% | 965.766,00 |
| 10.04.2024 | 41,42 | 41,65 | 41,29 | 41,54 | -1,63% | 1.546.789,00 |
| 09.04.2024 | 42,12 | 42,25 | 41,87 | 42,23 | 0,74% | 1.141.792,00 |
| 08.04.2024 | 41,81 | 42,01 | 41,68 | 41,92 | -0,29% | 1.737.058,00 |
| 05.04.2024 | 41,67 | 42,08 | 41,51 | 42,04 | 1,37% | 2.121.821,00 |
| 04.04.2024 | 42,03 | 42,20 | 41,45 | 41,47 | -1,66% | 5.059.361,00 |
| 03.04.2024 | 41,72 | 42,17 | 41,70 | 42,17 | -0,61% | 2.324.684,00 |
| 02.04.2024 | 42,32 | 42,51 | 42,18 | 42,43 | -0,82% | 1.636.199,00 |
| 01.04.2024 | 43,45 | 43,45 | 42,71 | 42,78 | -1,18% | 765.743,00 |
| 28.03.2024 | 43,42 | 43,54 | 43,28 | 43,29 | -0,28% | 830.549,00 |
| 27.03.2024 | 43,44 | 43,54 | 43,30 | 43,41 | 0,65% | 693.295,00 |
| 26.03.2024 | 43,21 | 43,30 | 43,02 | 43,13 | -0,42% | 707.089,00 |
| 25.03.2024 | 43,66 | 43,70 | 43,31 | 43,31 | -0,78% | 845.614,00 |
| 22.03.2024 | 43,69 | 43,74 | 43,51 | 43,65 | -0,18% | 603.297,00 |
| 21.03.2024 | 43,75 | 43,97 | 43,66 | 43,73 | 0,64% | 793.702,00 |
| 20.03.2024 | 43,39 | 43,47 | 43,12 | 43,45 | 0,60% | 607.539,00 |
| 19.03.2024 | 43,00 | 43,22 | 42,86 | 43,19 | -0,02% | 559.067,00 |
| 18.03.2024 | 43,25 | 43,36 | 43,20 | 43,20 | 0,16% | 611.300,00 |
| 15.03.2024 | 43,30 | 43,33 | 43,04 | 43,13 | -0,46% | 1.032.410,00 |
| 14.03.2024 | 43,36 | 43,50 | 43,05 | 43,33 | -0,89% | 884.622,00 |
| 13.03.2024 | 43,89 | 43,93 | 43,61 | 43,72 | 0,02% | 615.482,00 |
| 12.03.2024 | 43,09 | 43,74 | 43,09 | 43,71 | 1,09% | 981.063,00 |
| 11.03.2024 | 43,22 | 43,26 | 42,93 | 43,24 | -1,30% | 919.824,00 |
| 08.03.2024 | 43,86 | 43,97 | 43,76 | 43,81 | 0,37% | 1.166.034,00 |
| 07.03.2024 | 43,45 | 43,71 | 43,37 | 43,65 | 0,28% | 809.115,00 |
| 06.03.2024 | 43,56 | 43,77 | 43,53 | 43,53 | -0,50% | 1.972.155,00 |
| 05.03.2024 | 43,62 | 43,77 | 43,39 | 43,75 | 0,60% | 1.424.764,00 |
| 04.03.2024 | 43,17 | 43,55 | 43,13 | 43,49 | 0,62% | 923.717,00 |
| 01.03.2024 | 43,00 | 43,28 | 42,76 | 43,22 | -1,59% | 1.090.382,00 |
| 29.02.2024 | 43,97 | 44,01 | 43,72 | 43,92 | 0,57% | 2.495.456,00 |
| 28.02.2024 | 43,80 | 43,83 | 43,60 | 43,67 | -0,84% | 831.146,00 |
| 27.02.2024 | 43,78 | 44,09 | 43,72 | 44,04 | -1,34% | 870.408,00 |
| 26.02.2024 | 44,72 | 44,75 | 44,42 | 44,64 | 0,45% | 790.059,00 |
| 23.02.2024 | 44,34 | 44,56 | 44,32 | 44,44 | 0,20% | 1.644.433,00 |
| 22.02.2024 | 43,76 | 44,36 | 43,76 | 44,35 | 2,07% | 1.143.061,00 |
| 21.02.2024 | 43,28 | 43,46 | 43,15 | 43,45 | -0,28% | 800.414,00 |
| 20.02.2024 | 43,37 | 43,69 | 43,25 | 43,57 | 1,87% | 1.347.412,00 |
| 16.02.2024 | 42,38 | 43,09 | 42,33 | 42,77 | 1,69% | 1.180.268,00 |
| 15.02.2024 | 41,71 | 42,06 | 41,46 | 42,06 | 0,02% | 1.284.478,00 |
| 14.02.2024 | 41,59 | 42,07 | 41,50 | 42,05 | 2,49% | 1.228.685,00 |
| 13.02.2024 | 41,16 | 41,26 | 40,92 | 41,03 | -2,50% | 1.264.137,00 |
| 12.02.2024 | 42,15 | 42,21 | 42,01 | 42,08 | -0,94% | 762.201,00 |
| 09.02.2024 | 42,18 | 42,49 | 42,06 | 42,48 | 1,72% | 1.423.911,00 |
| 08.02.2024 | 41,71 | 41,77 | 41,49 | 41,76 | 0,99% | 819.415,00 |
| 07.02.2024 | 41,44 | 41,56 | 41,26 | 41,35 | -0,27% | 843.782,00 |
| 06.02.2024 | 41,43 | 41,52 | 41,35 | 41,46 | -0,19% | 893.188,00 |
| 05.02.2024 | 41,52 | 41,62 | 41,30 | 41,54 | -0,79% | 1.050.594,00 |
| 02.02.2024 | 41,78 | 41,96 | 41,69 | 41,87 | -0,88% | 826.275,00 |
| 01.02.2024 | 41,51 | 42,25 | 41,46 | 42,24 | 2,15% | 968.370,00 |
| 31.01.2024 | 41,88 | 41,99 | 41,25 | 41,35 | -1,05% | 1.056.509,00 |
| 30.01.2024 | 41,75 | 41,81 | 41,63 | 41,79 | 0,53% | 568.502,00 |
| 29.01.2024 | 41,55 | 41,66 | 41,33 | 41,57 | -0,41% | 838.289,00 |
| 26.01.2024 | 41,69 | 41,83 | 41,62 | 41,74 | 0,58% | 624.277,00 |
| 25.01.2024 | 41,49 | 41,51 | 41,28 | 41,50 | 0,19% | 706.283,00 |
| 24.01.2024 | 41,71 | 41,75 | 41,42 | 41,42 | 0,27% | 786.291,00 |
| 23.01.2024 | 41,17 | 41,31 | 41,02 | 41,31 | -0,55% | 627.781,00 |
| 22.01.2024 | 41,63 | 41,71 | 41,52 | 41,54 | -0,50% | 768.193,00 |
| 19.01.2024 | 41,67 | 41,76 | 41,51 | 41,75 | 0,31% | 996.254,00 |
| 18.01.2024 | 41,17 | 41,62 | 41,16 | 41,62 | 1,96% | 592.246,00 |
| 17.01.2024 | 40,69 | 40,85 | 40,52 | 40,82 | 0,05% | 853.562,00 |
| 16.01.2024 | 40,65 | 40,96 | 40,63 | 40,80 | -0,85% | 1.241.678,00 |
| 12.01.2024 | 41,15 | 41,18 | 40,95 | 41,15 | 2,01% | 874.413,00 |
| 11.01.2024 | 40,52 | 40,69 | 40,09 | 40,34 | 0,22% | 818.402,00 |
| 10.01.2024 | 39,98 | 40,28 | 39,88 | 40,25 | 1,95% | 958.513,00 |
| 09.01.2024 | 39,43 | 39,68 | 39,43 | 39,48 | -1,77% | 856.659,00 |
| 08.01.2024 | 39,74 | 40,19 | 39,74 | 40,19 | 1,64% | 1.303.362,00 |
| 05.01.2024 | 39,21 | 39,65 | 39,18 | 39,54 | 0,59% | 1.427.974,00 |
| 04.01.2024 | 39,19 | 39,47 | 39,15 | 39,31 | 1,58% | 2.073.149,00 |
| 03.01.2024 | 38,49 | 38,83 | 38,48 | 38,70 | 0,10% | 781.298,00 |
| 02.01.2024 | 39,04 | 39,08 | 38,53 | 38,66 | -2,52% | 689.587,00 |
| 29.12.2023 | 39,50 | 39,67 | 39,45 | 39,66 | 0,71% | 529.011,00 |
| 28.12.2023 | 39,56 | 39,64 | 39,37 | 39,38 | -0,30% | 510.564,00 |
| 27.12.2023 | 39,29 | 39,53 | 39,25 | 39,50 | 0,28% | 592.208,00 |
| 26.12.2023 | 39,17 | 39,43 | 39,16 | 39,39 | 0,31% | 413.770,00 |
| 22.12.2023 | 39,20 | 39,30 | 39,09 | 39,27 | 0,41% | 574.950,00 |
| 21.12.2023 | 38,91 | 39,13 | 38,78 | 39,11 | 1,06% | 912.774,00 |
| 20.12.2023 | 38,96 | 39,16 | 38,70 | 38,70 | -0,64% | 844.465,00 |
| 19.12.2023 | 38,92 | 39,16 | 38,89 | 38,95 | 0,67% | 1.069.423,00 |
| 18.12.2023 | 38,74 | 38,75 | 38,56 | 38,69 | 1,28% | 814.326,00 |