47,120€
0,26%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,16 | 47,32 | 46,92 | 47,32 | 0,68% | 4.470,00 |
| 05.06.2025 | 47,58 | 47,64 | 47,00 | 47,00 | -1,51% | 567,00 |
| 04.06.2025 | 47,62 | 47,74 | 47,28 | 47,72 | 0,59% | 1.521,00 |
| 03.06.2025 | 47,52 | 47,66 | 47,26 | 47,44 | -0,29% | 787,00 |
| 02.06.2025 | 47,40 | 47,58 | 47,18 | 47,58 | 0,63% | 2.439,00 |
| 30.05.2025 | 47,56 | 47,88 | 47,28 | 47,28 | -0,55% | 927,00 |
| 29.05.2025 | 47,98 | 47,98 | 47,00 | 47,54 | -3,37% | 881,00 |
| 28.05.2025 | 48,98 | 49,36 | 48,60 | 49,20 | 0,65% | 3.593,00 |
| 27.05.2025 | 49,44 | 49,70 | 48,88 | 48,88 | -0,20% | 1.480,00 |
| 26.05.2025 | 49,18 | 49,18 | 48,98 | 48,98 | 0,16% | 350,00 |
| 23.05.2025 | 49,04 | 49,04 | 48,76 | 48,90 | -0,20% | 2.758,00 |
| 22.05.2025 | 48,86 | 49,02 | 48,20 | 49,00 | 0,33% | 1.182,00 |
| 21.05.2025 | 48,88 | 48,88 | 48,84 | 48,84 | 0,25% | 75,00 |
| 20.05.2025 | 48,60 | 48,92 | 48,60 | 48,72 | 0,29% | 2.336,00 |
| 19.05.2025 | 48,68 | 48,68 | 48,10 | 48,58 | -0,45% | 1.241,00 |
| 16.05.2025 | 48,48 | 48,80 | 48,26 | 48,80 | 0,83% | 2.089,00 |
| 15.05.2025 | 47,46 | 48,44 | 47,38 | 48,40 | 2,20% | 1.063,00 |
| 14.05.2025 | 46,80 | 47,78 | 46,80 | 47,36 | 0,85% | 1.228,00 |
| 13.05.2025 | 46,46 | 46,96 | 46,46 | 46,96 | 1,29% | 835,00 |
| 12.05.2025 | 48,00 | 48,00 | 46,12 | 46,36 | -2,15% | 1.025,00 |
| 09.05.2025 | 47,84 | 47,84 | 47,34 | 47,38 | -0,55% | 1.001,00 |
| 08.05.2025 | 47,94 | 48,02 | 47,46 | 47,64 | -1,85% | 1.755,00 |
| 07.05.2025 | 48,78 | 48,78 | 48,00 | 48,54 | -0,49% | 5.891,00 |
| 06.05.2025 | 48,76 | 48,84 | 48,34 | 48,78 | -0,25% | 1.762,00 |
| 05.05.2025 | 48,12 | 48,90 | 48,10 | 48,90 | 1,07% | 684,00 |
| 02.05.2025 | 48,24 | 48,44 | 48,20 | 48,38 | 0,46% | 2.430,00 |
| 30.04.2025 | 47,38 | 48,22 | 47,38 | 48,16 | 1,39% | 1.114,00 |
| 29.04.2025 | 46,46 | 47,50 | 46,46 | 47,50 | 2,24% | 345,00 |
| 28.04.2025 | 46,86 | 46,92 | 46,40 | 46,46 | -0,73% | 1.267,00 |
| 25.04.2025 | 46,44 | 47,10 | 46,44 | 46,80 | 1,08% | 2.431,00 |
| 24.04.2025 | 46,80 | 46,80 | 46,28 | 46,30 | 0,13% | 701,00 |
| 23.04.2025 | 46,84 | 46,84 | 46,06 | 46,24 | 0,43% | 1.633,00 |
| 22.04.2025 | 45,76 | 46,04 | 45,46 | 46,04 | -0,73% | 1.657,00 |
| 17.04.2025 | 45,36 | 46,38 | 45,20 | 46,38 | 3,76% | 2.222,00 |
| 16.04.2025 | 45,54 | 45,64 | 44,70 | 44,70 | -1,76% | 2.689,00 |
| 15.04.2025 | 44,08 | 45,50 | 44,08 | 45,50 | 3,69% | 561,00 |
| 14.04.2025 | 43,58 | 43,88 | 43,58 | 43,88 | 1,20% | 1.636,00 |
| 11.04.2025 | 43,92 | 44,02 | 42,88 | 43,36 | 0,14% | 1.557,00 |
| 10.04.2025 | 44,32 | 44,32 | 43,30 | 43,30 | -2,08% | 1.210,00 |
| 09.04.2025 | 41,00 | 44,22 | 40,58 | 44,22 | 7,33% | 1.179,00 |
| 08.04.2025 | 41,62 | 42,88 | 41,18 | 41,20 | -1,53% | 2.800,00 |
| 07.04.2025 | 42,20 | 42,90 | 40,94 | 41,84 | -4,17% | 6.075,00 |
| 04.04.2025 | 46,50 | 46,58 | 43,66 | 43,66 | -6,43% | 4.116,00 |
| 03.04.2025 | 45,84 | 46,66 | 45,84 | 46,66 | -0,09% | 2.252,00 |
| 02.04.2025 | 46,76 | 46,76 | 46,60 | 46,70 | 0,09% | 1.080,00 |
| 01.04.2025 | 46,44 | 46,84 | 46,44 | 46,66 | 0,47% | 1.273,00 |
| 31.03.2025 | 46,02 | 46,60 | 45,70 | 46,44 | -0,04% | 1.915,00 |
| 28.03.2025 | 46,76 | 46,76 | 46,40 | 46,46 | -1,11% | 2.450,00 |
| 27.03.2025 | 46,12 | 46,98 | 46,02 | 46,98 | 0,90% | 965,00 |
| 26.03.2025 | 46,54 | 46,56 | 46,08 | 46,56 | -0,51% | 1.672,00 |
| 25.03.2025 | 46,56 | 46,80 | 46,20 | 46,80 | 1,25% | 3.642,00 |
| 24.03.2025 | 47,00 | 47,00 | 46,06 | 46,22 | -1,24% | 2.361,00 |
| 21.03.2025 | 45,88 | 46,80 | 45,82 | 46,80 | 1,43% | 1.689,00 |
| 20.03.2025 | 45,40 | 46,14 | 45,20 | 46,14 | 2,81% | 2.355,00 |
| 19.03.2025 | 44,50 | 44,92 | 44,32 | 44,88 | 0,49% | 4.602,00 |
| 18.03.2025 | 45,70 | 45,92 | 44,54 | 44,66 | -2,10% | 12.545,00 |
| 17.03.2025 | 44,84 | 45,62 | 44,68 | 45,62 | 1,42% | 3.899,00 |
| 14.03.2025 | 44,46 | 45,02 | 44,08 | 44,98 | 1,58% | 1.761,00 |
| 13.03.2025 | 44,04 | 44,28 | 43,98 | 44,28 | 0,87% | 605,00 |
| 12.03.2025 | 43,30 | 44,04 | 43,30 | 43,90 | 1,62% | 2.246,00 |
| 11.03.2025 | 43,52 | 43,62 | 43,20 | 43,20 | -0,92% | 2.374,00 |
| 10.03.2025 | 44,20 | 44,20 | 43,60 | 43,60 | -1,54% | 2.313,00 |
| 07.03.2025 | 43,80 | 44,28 | 43,16 | 44,28 | 1,65% | 6.092,00 |
| 06.03.2025 | 44,46 | 44,46 | 43,50 | 43,56 | -2,42% | 9.992,00 |
| 05.03.2025 | 45,82 | 45,92 | 44,64 | 44,64 | -3,50% | 2.020,00 |
| 04.03.2025 | 46,52 | 46,52 | 46,08 | 46,26 | -0,22% | 1.790,00 |
| 03.03.2025 | 46,76 | 46,80 | 46,16 | 46,36 | 0,26% | 3.073,00 |
| 28.02.2025 | 46,04 | 46,38 | 46,04 | 46,24 | 0,39% | 2.113,00 |
| 27.02.2025 | 45,86 | 46,14 | 45,66 | 46,06 | 0,74% | 2.536,00 |
| 26.02.2025 | 47,26 | 47,26 | 45,64 | 45,72 | -3,09% | 4.441,00 |
| 25.02.2025 | 47,00 | 47,18 | 46,88 | 47,18 | 0,17% | 1.680,00 |
| 24.02.2025 | 47,40 | 47,44 | 46,92 | 47,10 | 0,21% | 1.490,00 |
| 21.02.2025 | 47,98 | 47,98 | 47,00 | 47,00 | -1,76% | 4.135,00 |
| 20.02.2025 | 48,34 | 48,34 | 47,74 | 47,84 | -1,44% | 1.801,00 |
| 19.02.2025 | 48,54 | 48,58 | 47,98 | 48,54 | -0,57% | 2.713,00 |
| 18.02.2025 | 48,52 | 48,90 | 48,44 | 48,82 | 0,04% | 809,00 |
| 17.02.2025 | 48,70 | 48,80 | 48,28 | 48,80 | 0,04% | 3.754,00 |
| 14.02.2025 | 49,82 | 49,86 | 48,66 | 48,78 | -1,85% | 2.764,00 |
| 13.02.2025 | 49,72 | 50,40 | 49,52 | 49,70 | 0,32% | 2.536,00 |
| 12.02.2025 | 49,80 | 49,80 | 49,26 | 49,54 | -0,52% | 3.264,00 |
| 11.02.2025 | 49,14 | 49,80 | 49,14 | 49,80 | 1,30% | 1.213,00 |
| 10.02.2025 | 48,64 | 49,16 | 48,36 | 49,16 | 1,36% | 1.548,00 |
| 07.02.2025 | 48,56 | 48,60 | 48,34 | 48,50 | 0,00% | 1.784,00 |
| 06.02.2025 | 48,68 | 48,68 | 48,32 | 48,50 | -0,37% | 1.482,00 |
| 05.02.2025 | 48,10 | 48,68 | 47,92 | 48,68 | 0,91% | 1.742,00 |
| 04.02.2025 | 48,10 | 48,24 | 48,00 | 48,24 | -0,86% | 352,00 |
| 03.02.2025 | 47,28 | 48,66 | 47,28 | 48,66 | 0,91% | 1.883,00 |
| 31.01.2025 | 48,50 | 48,50 | 47,96 | 48,22 | -0,54% | 1.263,00 |
| 30.01.2025 | 47,56 | 48,48 | 47,54 | 48,48 | 2,28% | 3.009,00 |
| 29.01.2025 | 47,54 | 47,70 | 47,30 | 47,40 | -0,17% | 1.667,00 |
| 28.01.2025 | 47,24 | 47,48 | 47,08 | 47,48 | 1,28% | 3.653,00 |
| 27.01.2025 | 46,02 | 46,88 | 46,02 | 46,88 | 0,51% | 1.109,00 |
| 24.01.2025 | 47,00 | 47,00 | 46,42 | 46,64 | -1,73% | 4.364,00 |
| 23.01.2025 | 47,14 | 47,46 | 47,14 | 47,46 | 0,21% | 2.807,00 |
| 22.01.2025 | 47,70 | 47,70 | 47,24 | 47,36 | -0,59% | 4.708,00 |
| 21.01.2025 | 46,78 | 47,64 | 46,78 | 47,64 | 1,58% | 3.961,00 |
| 20.01.2025 | 46,84 | 46,96 | 46,80 | 46,90 | -0,13% | 835,00 |
| 17.01.2025 | 46,50 | 46,96 | 45,50 | 46,96 | 1,47% | 2.705,00 |
| 16.01.2025 | 45,90 | 46,28 | 45,44 | 46,28 | 1,00% | 7.124,00 |
| 15.01.2025 | 45,12 | 45,82 | 45,06 | 45,82 | 2,28% | 2.100,00 |