47,920$
1,83%
Echtzeit-Aktienkurs RELX Group plc (ADRs)
Bid:
Ask:
Aktienkurse zur RELX Group plc (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,74 | 47,97 | 47,69 | 47,92 | 1,83% | 269.558,00 |
| 04.11.2024 | 47,16 | 47,34 | 46,91 | 47,06 | -0,04% | 570.853,00 |
| 01.11.2024 | 47,05 | 47,37 | 46,96 | 47,08 | 1,86% | 880.013,00 |
| 31.10.2024 | 46,56 | 46,60 | 45,95 | 46,22 | -1,47% | 721.040,00 |
| 30.10.2024 | 46,84 | 47,27 | 46,81 | 46,91 | -2,09% | 672.456,00 |
| 29.10.2024 | 47,69 | 48,00 | 47,67 | 47,91 | -0,52% | 511.148,00 |
| 28.10.2024 | 48,27 | 48,40 | 48,07 | 48,16 | 1,56% | 480.723,00 |
| 25.10.2024 | 47,35 | 47,79 | 47,29 | 47,42 | 0,68% | 643.971,00 |
| 24.10.2024 | 47,33 | 47,44 | 47,03 | 47,10 | 0,60% | 507.882,00 |
| 23.10.2024 | 46,60 | 47,07 | 46,57 | 46,82 | -0,43% | 826.031,00 |
| 22.10.2024 | 46,99 | 47,13 | 46,85 | 47,02 | -1,28% | 658.425,00 |
| 21.10.2024 | 47,90 | 47,96 | 47,53 | 47,63 | -1,12% | 491.543,00 |
| 18.10.2024 | 48,00 | 48,26 | 47,79 | 48,17 | -0,86% | 521.054,00 |
| 17.10.2024 | 48,55 | 48,73 | 48,43 | 48,59 | 0,91% | 817.372,00 |
| 16.10.2024 | 48,20 | 48,29 | 48,02 | 48,15 | -0,15% | 696.735,00 |
| 15.10.2024 | 48,49 | 48,57 | 48,15 | 48,22 | 1,77% | 893.152,00 |
| 14.10.2024 | 47,07 | 47,43 | 47,05 | 47,38 | 1,17% | 558.140,00 |
| 11.10.2024 | 46,88 | 47,10 | 46,76 | 46,83 | 1,01% | 788.630,00 |
| 10.10.2024 | 46,52 | 46,61 | 46,27 | 46,36 | -0,75% | 978.849,00 |
| 09.10.2024 | 46,34 | 46,80 | 46,32 | 46,71 | 0,15% | 1.038.939,00 |
| 08.10.2024 | 46,28 | 46,72 | 46,28 | 46,64 | 1,30% | 1.434.522,00 |
| 07.10.2024 | 46,01 | 46,13 | 45,85 | 46,04 | -0,54% | 1.494.555,00 |
| 04.10.2024 | 45,91 | 46,29 | 45,90 | 46,29 | -0,69% | 1.634.625,00 |
| 03.10.2024 | 46,77 | 46,83 | 46,38 | 46,61 | -1,44% | 1.530.021,00 |
| 02.10.2024 | 47,19 | 47,48 | 46,99 | 47,29 | -0,11% | 1.543.086,00 |
| 01.10.2024 | 47,43 | 47,61 | 47,03 | 47,34 | -0,25% | 1.705.373,00 |
| 30.09.2024 | 47,54 | 47,59 | 46,99 | 47,46 | -0,21% | 1.191.244,00 |
| 27.09.2024 | 47,90 | 48,13 | 47,55 | 47,56 | -1,10% | 495.383,00 |
| 26.09.2024 | 48,40 | 48,47 | 47,74 | 48,09 | -0,58% | 744.033,00 |
| 25.09.2024 | 48,66 | 48,76 | 48,34 | 48,37 | -0,33% | 402.851,00 |
| 24.09.2024 | 48,53 | 48,63 | 48,16 | 48,53 | -0,68% | 484.080,00 |
| 23.09.2024 | 48,51 | 48,91 | 48,48 | 48,86 | 1,81% | 677.344,00 |
| 20.09.2024 | 48,09 | 48,22 | 47,93 | 47,99 | -0,29% | 1.477.414,00 |
| 19.09.2024 | 47,95 | 48,19 | 47,77 | 48,13 | 1,60% | 604.496,00 |
| 18.09.2024 | 47,81 | 47,90 | 47,37 | 47,37 | -0,82% | 541.763,00 |
| 17.09.2024 | 48,22 | 48,24 | 47,74 | 47,76 | -0,75% | 626.479,00 |
| 16.09.2024 | 47,99 | 48,13 | 47,87 | 48,12 | 0,86% | 396.932,00 |
| 13.09.2024 | 47,81 | 47,91 | 47,66 | 47,71 | -0,58% | 443.682,00 |
| 12.09.2024 | 47,84 | 48,01 | 47,55 | 47,99 | 1,78% | 503.998,00 |
| 11.09.2024 | 47,27 | 47,28 | 46,52 | 47,15 | -0,17% | 580.133,00 |
| 10.09.2024 | 47,04 | 47,27 | 46,86 | 47,23 | 0,68% | 392.252,00 |
| 09.09.2024 | 46,50 | 47,00 | 46,48 | 46,91 | 1,54% | 521.307,00 |
| 06.09.2024 | 46,78 | 46,87 | 46,10 | 46,20 | 0,68% | 545.256,00 |
| 05.09.2024 | 45,37 | 46,03 | 45,22 | 45,89 | -1,69% | 731.386,00 |
| 04.09.2024 | 46,49 | 46,83 | 46,47 | 46,68 | 1,15% | 530.593,00 |
| 03.09.2024 | 46,91 | 46,91 | 46,08 | 46,15 | -1,09% | 702.454,00 |
| 30.08.2024 | 46,63 | 46,79 | 46,34 | 46,66 | -1,02% | 430.869,00 |
| 29.08.2024 | 46,88 | 47,32 | 46,87 | 47,14 | 1,55% | 631.388,00 |
| 28.08.2024 | 46,48 | 46,64 | 46,32 | 46,42 | 0,15% | 475.328,00 |
| 27.08.2024 | 46,23 | 46,50 | 46,23 | 46,35 | 0,02% | 436.962,00 |
| 26.08.2024 | 46,30 | 46,53 | 46,29 | 46,34 | 0,22% | 304.289,00 |
| 23.08.2024 | 46,14 | 46,39 | 46,00 | 46,24 | 0,39% | 368.987,00 |
| 22.08.2024 | 46,24 | 46,33 | 45,97 | 46,06 | -0,63% | 414.727,00 |
| 21.08.2024 | 46,07 | 46,37 | 46,02 | 46,35 | 0,85% | 480.883,00 |
| 20.08.2024 | 46,00 | 46,06 | 45,81 | 45,96 | -0,15% | 321.870,00 |
| 19.08.2024 | 45,74 | 46,12 | 45,72 | 46,03 | 0,99% | 333.701,00 |
| 16.08.2024 | 45,60 | 45,68 | 45,41 | 45,58 | -0,09% | 398.635,00 |
| 15.08.2024 | 45,68 | 45,86 | 45,56 | 45,62 | -0,18% | 604.416,00 |
| 14.08.2024 | 45,38 | 45,71 | 45,38 | 45,70 | 0,71% | 426.858,00 |
| 13.08.2024 | 45,15 | 45,45 | 45,06 | 45,38 | 0,80% | 425.217,00 |
| 12.08.2024 | 45,12 | 45,29 | 44,96 | 45,02 | -0,16% | 392.049,00 |
| 09.08.2024 | 44,69 | 45,12 | 44,60 | 45,09 | 0,99% | 455.021,00 |
| 08.08.2024 | 44,43 | 44,74 | 44,23 | 44,65 | 1,13% | 514.023,00 |
| 07.08.2024 | 44,44 | 44,81 | 44,14 | 44,15 | 0,11% | 1.099.695,00 |
| 06.08.2024 | 43,51 | 44,50 | 43,45 | 44,10 | -0,14% | 1.541.020,00 |
| 05.08.2024 | 44,01 | 44,54 | 44,01 | 44,16 | -4,15% | 1.143.931,00 |
| 02.08.2024 | 45,78 | 46,12 | 45,46 | 46,07 | -0,54% | 987.317,00 |
| 01.08.2024 | 46,96 | 47,08 | 45,87 | 46,32 | -1,93% | 1.029.162,00 |
| 31.07.2024 | 47,24 | 47,38 | 46,83 | 47,23 | -0,27% | 739.329,00 |
| 30.07.2024 | 47,30 | 47,42 | 47,03 | 47,36 | 0,72% | 852.567,00 |
| 29.07.2024 | 47,01 | 47,26 | 46,98 | 47,02 | 1,03% | 682.709,00 |
| 26.07.2024 | 46,36 | 46,73 | 46,28 | 46,54 | 1,17% | 983.131,00 |
| 25.07.2024 | 46,22 | 46,69 | 46,00 | 46,00 | 2,15% | 832.559,00 |
| 24.07.2024 | 45,09 | 45,29 | 45,01 | 45,03 | -0,71% | 636.434,00 |
| 23.07.2024 | 45,21 | 45,49 | 45,19 | 45,35 | -0,77% | 636.311,00 |
| 22.07.2024 | 45,48 | 45,73 | 45,40 | 45,70 | 1,53% | 486.383,00 |
| 19.07.2024 | 45,14 | 45,22 | 44,93 | 45,01 | -0,16% | 587.669,00 |
| 18.07.2024 | 45,72 | 45,76 | 45,02 | 45,08 | -0,70% | 894.574,00 |
| 17.07.2024 | 46,02 | 46,17 | 45,39 | 45,40 | -1,97% | 1.052.550,00 |
| 16.07.2024 | 46,14 | 46,36 | 46,00 | 46,31 | 0,70% | 509.455,00 |
| 15.07.2024 | 46,39 | 46,43 | 45,88 | 45,99 | -0,86% | 515.478,00 |
| 12.07.2024 | 46,14 | 46,66 | 46,13 | 46,39 | 1,51% | 643.947,00 |
| 11.07.2024 | 46,05 | 46,26 | 45,70 | 45,70 | -1,34% | 710.463,00 |
| 10.07.2024 | 46,18 | 46,35 | 46,15 | 46,32 | 0,48% | 566.303,00 |
| 09.07.2024 | 46,13 | 46,23 | 45,92 | 46,10 | 0,04% | 518.612,00 |
| 08.07.2024 | 46,31 | 46,33 | 46,02 | 46,08 | -0,30% | 448.666,00 |
| 05.07.2024 | 46,01 | 46,22 | 45,77 | 46,22 | 1,16% | 562.474,00 |
| 03.07.2024 | 45,42 | 45,75 | 45,39 | 45,69 | 0,42% | 491.563,00 |
| 02.07.2024 | 45,14 | 45,53 | 45,02 | 45,50 | 0,64% | 403.146,00 |
| 01.07.2024 | 45,32 | 45,58 | 45,16 | 45,21 | -1,46% | 564.621,00 |
| 28.06.2024 | 46,07 | 46,19 | 45,81 | 45,88 | -0,59% | 658.387,00 |
| 27.06.2024 | 46,18 | 46,30 | 46,02 | 46,15 | 1,36% | 578.518,00 |
| 26.06.2024 | 45,57 | 45,57 | 45,35 | 45,53 | -1,04% | 430.602,00 |
| 25.06.2024 | 46,00 | 46,04 | 45,73 | 46,01 | 0,37% | 537.355,00 |
| 24.06.2024 | 45,85 | 46,11 | 45,82 | 45,84 | 0,53% | 503.544,00 |
| 21.06.2024 | 45,52 | 45,68 | 45,35 | 45,60 | -0,11% | 706.951,00 |
| 20.06.2024 | 45,81 | 45,90 | 45,53 | 45,65 | 0,15% | 793.700,00 |
| 18.06.2024 | 45,54 | 45,77 | 45,48 | 45,58 | 0,22% | 760.098,00 |
| 17.06.2024 | 45,26 | 45,54 | 45,17 | 45,48 | 0,57% | 541.135,00 |
| 14.06.2024 | 45,25 | 45,28 | 44,93 | 45,22 | -0,94% | 693.392,00 |