36,020€
-2,28%
Echtzeit-Aktienkurs RELX PLC LS -,144397
Bid:
Ask:
Aktienkurse zur RELX PLC LS -,144397 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 36,86 | 36,86 | 35,36 | 35,94 | -2,50% | 5.520,00 |
| 05.11.2026 | 36,38 | 37,50 | 36,38 | 36,86 | 1,71% | 8.714,00 |
| 04.11.2026 | 35,16 | 36,82 | 35,16 | 36,24 | 4,08% | 1.440,00 |
| 03.11.2026 | 35,70 | 36,02 | 34,82 | 34,82 | -3,39% | 2.828,00 |
| 02.11.2026 | 36,06 | 36,20 | 35,18 | 36,04 | 0,73% | 1.834,00 |
| 30.10.2026 | 34,84 | 36,46 | 34,84 | 35,78 | 2,46% | 4.388,00 |
| 29.10.2026 | 34,76 | 35,08 | 34,60 | 34,92 | 0,46% | 8.309,00 |
| 28.10.2026 | 34,86 | 35,14 | 34,64 | 34,76 | -0,46% | 2.922,00 |
| 27.10.2026 | 35,96 | 36,00 | 34,72 | 34,92 | -3,16% | 4.398,00 |
| 26.10.2026 | 36,18 | 36,24 | 35,76 | 36,06 | -0,11% | 1.468,00 |
| 23.10.2026 | 36,38 | 36,50 | 35,90 | 36,10 | -0,44% | 5.068,00 |
| 22.10.2026 | 34,40 | 36,46 | 34,40 | 36,26 | 4,92% | 13.720,00 |
| 21.10.2026 | 34,90 | 35,52 | 34,32 | 34,56 | -0,80% | 4.371,00 |
| 20.10.2026 | 34,86 | 34,98 | 34,40 | 34,84 | -0,29% | 6.389,00 |
| 19.10.2026 | 35,00 | 35,18 | 34,68 | 34,94 | 0,29% | 4.360,00 |
| 16.10.2026 | 34,20 | 35,00 | 34,06 | 34,84 | 2,47% | 6.127,00 |
| 15.10.2026 | 32,94 | 34,40 | 32,84 | 34,00 | 2,91% | 5.624,00 |
| 14.10.2026 | 32,66 | 33,06 | 32,66 | 33,04 | 0,85% | 3.615,00 |
| 13.10.2026 | 32,78 | 32,94 | 32,44 | 32,76 | 0,24% | 4.610,00 |
| 12.10.2026 | 32,28 | 32,96 | 32,26 | 32,68 | 1,62% | 7.563,00 |
| 09.10.2026 | 31,66 | 32,32 | 31,46 | 32,16 | 3,21% | 16.411,00 |
| 08.10.2026 | 30,68 | 31,50 | 30,50 | 31,16 | 1,04% | 5.005,00 |
| 07.10.2026 | 30,24 | 30,96 | 30,24 | 30,84 | 1,98% | 1.475,00 |
| 06.10.2026 | 30,12 | 30,66 | 30,12 | 30,24 | 0,93% | 942,00 |
| 05.10.2026 | 30,10 | 30,36 | 29,70 | 29,96 | 1,22% | 6.994,00 |
| 02.10.2026 | 29,68 | 29,98 | 29,60 | 29,60 | 0,07% | 5.301,00 |
| 01.10.2026 | 29,38 | 29,90 | 28,48 | 29,58 | 0,68% | 4.702,00 |
| 30.09.2026 | 29,82 | 29,82 | 29,12 | 29,38 | 0,14% | 505,00 |
| 29.09.2026 | 29,18 | 29,60 | 29,10 | 29,34 | 0,69% | 2.260,00 |
| 28.09.2026 | 29,48 | 29,72 | 28,94 | 29,14 | -1,62% | 1.425,00 |
| 25.09.2026 | 29,50 | 29,62 | 29,28 | 29,62 | 0,00% | 7.908,00 |
| 24.09.2026 | 29,08 | 29,72 | 29,08 | 29,62 | 1,51% | 2.453,00 |
| 23.09.2026 | 28,78 | 29,28 | 28,78 | 29,18 | 0,97% | 1.237,00 |
| 22.09.2026 | 29,22 | 29,30 | 28,80 | 28,90 | -1,23% | 1.879,00 |
| 21.09.2026 | 29,50 | 29,50 | 29,00 | 29,26 | 0,07% | 6.237,00 |
| 18.09.2026 | 29,92 | 29,92 | 29,20 | 29,24 | -2,53% | 5.973,00 |
| 17.09.2026 | 30,26 | 30,26 | 30,00 | 30,00 | 0,87% | 2.233,00 |
| 16.09.2026 | 29,42 | 29,74 | 29,30 | 29,74 | 0,47% | 4.303,00 |
| 15.09.2026 | 30,50 | 30,50 | 29,30 | 29,60 | -3,58% | 8.202,00 |
| 14.09.2026 | 29,12 | 30,92 | 29,12 | 30,70 | 5,72% | 38.906,00 |
| 11.09.2026 | 29,24 | 29,24 | 28,56 | 29,04 | -0,07% | 3.629,00 |
| 10.09.2026 | 29,90 | 29,90 | 29,06 | 29,06 | -0,75% | 4.818,00 |
| 09.09.2026 | 29,82 | 29,88 | 29,26 | 29,28 | -2,20% | 1.219,00 |
| 08.09.2026 | 30,40 | 30,40 | 29,72 | 29,94 | -0,73% | 2.842,00 |
| 07.09.2026 | 30,60 | 30,60 | 29,94 | 30,16 | -1,37% | 3.761,00 |
| 04.09.2026 | 31,16 | 31,16 | 30,58 | 30,58 | -2,80% | 8.288,00 |
| 03.09.2026 | 30,24 | 31,76 | 30,24 | 31,46 | 3,55% | 7.628,00 |
| 02.09.2026 | 30,86 | 30,86 | 30,18 | 30,38 | -1,75% | 1.262,00 |
| 01.09.2026 | 31,00 | 31,26 | 30,76 | 30,92 | -1,34% | 2.816,00 |
| 31.08.2026 | 31,42 | 31,42 | 31,16 | 31,34 | -0,13% | 3.107,00 |
| 28.08.2026 | 31,36 | 31,46 | 30,86 | 31,38 | 0,64% | 1.026,00 |
| 27.08.2026 | 30,56 | 31,28 | 30,08 | 31,18 | 2,90% | 2.520,00 |
| 26.08.2026 | 30,88 | 30,88 | 30,28 | 30,30 | -1,50% | 3.242,00 |
| 25.08.2026 | 31,16 | 31,16 | 30,02 | 30,76 | -0,90% | 3.834,00 |
| 24.08.2026 | 30,64 | 31,22 | 30,62 | 31,04 | 1,31% | 5.431,00 |
| 21.08.2026 | 30,52 | 30,74 | 29,92 | 30,64 | 0,52% | 10.342,00 |
| 20.08.2026 | 30,10 | 30,58 | 29,98 | 30,48 | 1,26% | 2.264,00 |
| 19.08.2026 | 30,16 | 30,28 | 29,24 | 30,10 | 0,00% | 6.521,00 |
| 18.08.2026 | 28,98 | 30,20 | 28,96 | 30,10 | 3,01% | 7.733,00 |
| 17.08.2026 | 29,86 | 29,86 | 29,08 | 29,22 | -1,81% | 6.213,00 |
| 14.08.2026 | 30,08 | 30,62 | 29,70 | 29,76 | -0,27% | 3.658,00 |
| 13.08.2026 | 30,30 | 30,30 | 29,38 | 29,84 | -0,53% | 3.015,00 |
| 12.08.2026 | 30,48 | 30,48 | 29,78 | 30,00 | -1,51% | 16.192,00 |
| 11.08.2026 | 30,86 | 31,14 | 30,46 | 30,46 | -0,78% | 5.384,00 |
| 10.08.2026 | 30,60 | 30,80 | 30,48 | 30,70 | 0,13% | 2.260,00 |
| 07.08.2026 | 31,00 | 31,14 | 30,40 | 30,66 | -0,39% | 10.092,00 |
| 06.08.2026 | 31,76 | 31,76 | 30,40 | 30,78 | -3,69% | 4.484,00 |
| 05.08.2026 | 31,82 | 32,48 | 31,54 | 31,96 | 0,31% | 4.001,00 |
| 04.08.2026 | 31,62 | 31,88 | 31,14 | 31,86 | 1,46% | 8.300,00 |
| 03.08.2026 | 31,40 | 31,60 | 30,50 | 31,40 | 1,03% | 8.461,00 |
| 31.07.2026 | 32,10 | 32,22 | 30,60 | 31,08 | -3,00% | 8.068,00 |
| 30.07.2026 | 33,00 | 33,38 | 31,48 | 32,04 | -5,04% | 2.689,00 |
| 29.07.2026 | 32,86 | 33,82 | 32,72 | 33,74 | 1,93% | 4.785,00 |
| 28.07.2026 | 30,92 | 33,22 | 30,80 | 33,10 | 4,75% | 6.434,00 |
| 27.07.2026 | 30,46 | 31,68 | 30,46 | 31,60 | 4,29% | 4.198,00 |
| 24.07.2026 | 28,88 | 30,30 | 28,74 | 30,30 | 5,87% | 3.391,00 |
| 23.07.2026 | 29,40 | 29,74 | 28,54 | 28,62 | -2,19% | 3.730,00 |
| 22.07.2026 | 28,76 | 30,00 | 28,46 | 29,26 | 1,67% | 5.266,00 |
| 21.07.2026 | 29,64 | 29,64 | 28,78 | 28,78 | -2,44% | 2.943,00 |
| 20.07.2026 | 29,50 | 29,68 | 29,28 | 29,50 | 0,96% | 3.485,00 |
| 17.07.2026 | 29,46 | 30,20 | 29,22 | 29,22 | -1,95% | 4.152,00 |
| 16.07.2026 | 28,78 | 29,80 | 28,78 | 29,80 | 1,36% | 4.068,00 |
| 15.07.2026 | 28,84 | 29,60 | 28,50 | 29,40 | 2,44% | 1.386,00 |
| 14.07.2026 | 29,04 | 29,08 | 28,04 | 28,70 | -2,05% | 7.738,00 |
| 13.07.2026 | 28,12 | 29,30 | 28,12 | 29,30 | 3,68% | 5.194,00 |
| 10.07.2026 | 28,12 | 28,62 | 28,12 | 28,26 | 1,00% | 3.100,00 |
| 09.07.2026 | 28,06 | 28,84 | 27,78 | 27,98 | -0,07% | 6.817,00 |
| 08.07.2026 | 28,80 | 28,80 | 27,94 | 28,00 | -3,11% | 10.515,00 |
| 07.07.2026 | 28,82 | 29,12 | 28,76 | 28,90 | 1,83% | 5.301,00 |
| 06.07.2026 | 27,70 | 28,38 | 27,56 | 28,38 | 2,45% | 8.700,00 |
| 03.07.2026 | 28,00 | 28,00 | 27,20 | 27,70 | -0,79% | 7.259,00 |
| 02.07.2026 | 27,68 | 27,92 | 27,00 | 27,92 | 0,79% | 8.870,00 |
| 01.07.2026 | 27,70 | 27,92 | 26,38 | 27,70 | 0,65% | 5.084,00 |
| 30.06.2026 | 27,18 | 27,72 | 27,18 | 27,52 | 0,00% | 7.541,00 |
| 29.06.2026 | 27,60 | 27,64 | 27,42 | 27,52 | 0,73% | 3.682,00 |
| 26.06.2026 | 27,02 | 27,54 | 26,58 | 27,32 | 0,29% | 2.157,00 |
| 25.06.2026 | 27,48 | 27,76 | 27,10 | 27,24 | -0,73% | 3.981,00 |
| 24.06.2026 | 27,38 | 27,76 | 26,90 | 27,44 | 0,73% | 701,00 |
| 23.06.2026 | 26,76 | 27,68 | 26,72 | 27,24 | 0,22% | 1.655,00 |
| 22.06.2026 | 27,72 | 27,72 | 26,96 | 27,18 | -1,52% | 3.996,00 |