34,680€
-0,63%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 35,01 | 35,10 | 34,54 | 34,67 | -0,66% | - |
| 24.11.2025 | 35,33 | 35,49 | 34,83 | 34,90 | -0,63% | 7.000,00 |
| 21.11.2025 | 34,16 | 35,54 | 34,06 | 35,12 | 2,09% | - |
| 20.11.2025 | 34,68 | 34,72 | 34,02 | 34,40 | 0,35% | - |
| 19.11.2025 | 34,74 | 34,90 | 34,13 | 34,28 | -0,87% | - |
| 18.11.2025 | 35,05 | 35,13 | 34,40 | 34,58 | -1,82% | - |
| 17.11.2025 | 35,25 | 35,56 | 34,94 | 35,22 | 0,06% | 300,00 |
| 14.11.2025 | 35,45 | 35,54 | 35,07 | 35,20 | -0,85% | - |
| 13.11.2025 | 35,60 | 36,02 | 35,36 | 35,50 | -0,39% | - |
| 12.11.2025 | 36,71 | 36,79 | 35,32 | 35,64 | -2,52% | 2.000,00 |
| 11.11.2025 | 36,23 | 36,80 | 36,21 | 36,56 | 1,05% | - |
| 10.11.2025 | 36,79 | 36,82 | 35,97 | 36,18 | -0,66% | 804,00 |
| 07.11.2025 | 37,45 | 37,78 | 36,08 | 36,42 | -2,72% | - |
| 06.11.2025 | 38,81 | 38,84 | 37,16 | 37,44 | -2,45% | - |
| 05.11.2025 | 38,54 | 39,04 | 38,38 | 38,38 | -0,10% | - |
| 04.11.2025 | 38,06 | 38,84 | 37,90 | 38,42 | 0,26% | - |
| 03.11.2025 | 38,42 | 38,66 | 38,20 | 38,32 | 0,31% | - |
| 31.10.2025 | 38,32 | 38,52 | 38,07 | 38,20 | -1,60% | 8,00 |
| 30.10.2025 | 38,90 | 38,96 | 37,90 | 38,82 | -0,18% | - |
| 29.10.2025 | 39,80 | 39,84 | 38,61 | 38,89 | -2,38% | - |
| 28.10.2025 | 40,24 | 40,42 | 39,79 | 39,84 | -0,70% | - |
| 27.10.2025 | 39,99 | 40,63 | 39,95 | 40,12 | 0,25% | - |
| 24.10.2025 | 39,82 | 40,62 | 39,80 | 40,02 | 1,11% | - |
| 23.10.2025 | 40,40 | 40,95 | 39,29 | 39,58 | -2,08% | - |
| 22.10.2025 | 39,90 | 40,69 | 39,51 | 40,42 | 1,40% | - |
| 21.10.2025 | 39,34 | 40,10 | 39,28 | 39,86 | 1,94% | - |
| 20.10.2025 | 38,76 | 39,39 | 38,50 | 39,10 | 1,45% | - |
| 17.10.2025 | 38,49 | 38,73 | 38,12 | 38,54 | -0,10% | - |
| 16.10.2025 | 38,67 | 39,00 | 38,43 | 38,58 | -0,57% | 45,00 |
| 15.10.2025 | 39,44 | 39,50 | 38,51 | 38,80 | -0,82% | - |
| 14.10.2025 | 38,61 | 39,70 | 38,53 | 39,12 | 0,72% | - |
| 13.10.2025 | 38,77 | 39,24 | 38,73 | 38,84 | -0,15% | 584,00 |
| 10.10.2025 | 38,38 | 39,14 | 38,36 | 38,90 | 0,36% | - |
| 09.10.2025 | 39,60 | 39,71 | 38,21 | 38,76 | -1,62% | 7,00 |
| 08.10.2025 | 38,84 | 39,80 | 38,80 | 39,40 | 1,86% | 2.800,00 |
| 07.10.2025 | 39,78 | 39,87 | 38,68 | 38,68 | -2,81% | - |
| 06.10.2025 | 39,80 | 40,20 | 39,64 | 39,80 | 0,56% | 1.450,00 |
| 03.10.2025 | 39,86 | 39,95 | 39,31 | 39,58 | -0,20% | - |
| 02.10.2025 | 40,26 | 40,32 | 39,44 | 39,66 | -1,05% | 155,00 |
| 01.10.2025 | 40,62 | 40,78 | 40,08 | 40,08 | -1,33% | 4.012,00 |
| 30.09.2025 | 40,32 | 40,90 | 40,22 | 40,62 | 0,69% | 1.245,00 |
| 29.09.2025 | 40,22 | 40,42 | 39,91 | 40,34 | 0,80% | 521,00 |
| 26.09.2025 | 39,72 | 40,19 | 39,64 | 40,02 | 1,11% | 1.560,00 |
| 25.09.2025 | 39,45 | 39,75 | 39,30 | 39,58 | 0,61% | 538,00 |
| 24.09.2025 | 39,37 | 39,67 | 39,05 | 39,34 | 0,46% | 1.157,00 |
| 23.09.2025 | 39,81 | 40,14 | 39,16 | 39,16 | -1,51% | 2.239,00 |
| 22.09.2025 | 40,10 | 40,12 | 39,60 | 39,76 | -1,39% | 1.972,00 |
| 19.09.2025 | 40,42 | 40,52 | 39,79 | 40,32 | -1,61% | 1.730,00 |
| 18.09.2025 | 40,13 | 41,20 | 40,11 | 40,98 | 2,96% | 1.199,00 |
| 17.09.2025 | 39,46 | 40,03 | 39,43 | 39,80 | -0,15% | 569,00 |
| 16.09.2025 | 39,90 | 40,06 | 39,31 | 39,86 | 0,25% | - |
| 15.09.2025 | 39,66 | 40,14 | 39,66 | 39,76 | -0,30% | 453,00 |
| 12.09.2025 | 39,52 | 40,12 | 39,25 | 39,88 | 1,42% | 1.131,00 |
| 11.09.2025 | 38,70 | 39,55 | 38,70 | 39,32 | 1,92% | 3.500,00 |
| 10.09.2025 | 40,36 | 40,45 | 38,49 | 38,58 | -3,93% | 552,00 |
| 09.09.2025 | 40,24 | 40,55 | 40,16 | 40,16 | 0,10% | 919,00 |
| 08.09.2025 | 40,21 | 40,36 | 40,06 | 40,12 | 0,20% | 2.066,00 |
| 05.09.2025 | 40,28 | 40,40 | 40,04 | 40,04 | -0,40% | 802,00 |
| 04.09.2025 | 39,31 | 40,36 | 39,26 | 40,20 | 2,71% | 100,00 |
| 03.09.2025 | 38,72 | 39,37 | 38,72 | 39,14 | 1,14% | 720,00 |
| 02.09.2025 | 39,51 | 39,66 | 38,70 | 38,70 | -2,12% | 120,00 |
| 01.09.2025 | 39,70 | 39,95 | 39,54 | 39,54 | -0,40% | 2.767,00 |
| 29.08.2025 | 40,40 | 40,44 | 39,38 | 39,70 | -2,22% | 525,00 |
| 28.08.2025 | 41,15 | 41,31 | 40,19 | 40,60 | -1,02% | 516,00 |
| 27.08.2025 | 41,14 | 41,34 | 40,95 | 41,02 | 0,15% | 2.318,00 |
| 26.08.2025 | 41,07 | 41,25 | 40,55 | 40,96 | -0,51% | 1.402,00 |
| 25.08.2025 | 41,19 | 41,40 | 40,94 | 41,17 | -0,29% | 9.590,00 |
| 22.08.2025 | 41,45 | 41,63 | 41,18 | 41,29 | -0,55% | 2.888,00 |
| 21.08.2025 | 41,77 | 41,77 | 41,26 | 41,52 | -0,69% | 947,00 |
| 20.08.2025 | 40,92 | 41,98 | 40,86 | 41,81 | 2,03% | 1.954,00 |
| 19.08.2025 | 40,93 | 41,05 | 40,68 | 40,98 | 0,10% | 50,00 |
| 18.08.2025 | 41,07 | 41,24 | 40,72 | 40,94 | -0,20% | 425,00 |
| 15.08.2025 | 41,02 | 41,15 | 40,58 | 41,02 | 0,12% | 833,00 |
| 14.08.2025 | 40,55 | 41,18 | 40,39 | 40,97 | 0,54% | 1.939,00 |
| 13.08.2025 | 41,02 | 41,17 | 40,52 | 40,75 | -0,61% | 845,00 |
| 12.08.2025 | 41,69 | 41,74 | 40,70 | 41,00 | -1,37% | 1.350,00 |
| 11.08.2025 | 41,54 | 41,85 | 41,37 | 41,57 | 0,78% | 312,00 |
| 08.08.2025 | 42,07 | 42,25 | 41,06 | 41,25 | -2,04% | 7.860,00 |
| 07.08.2025 | 41,71 | 42,35 | 41,67 | 42,11 | 0,60% | 1.795,00 |
| 06.08.2025 | 44,09 | 44,11 | 41,57 | 41,86 | -4,56% | 1.230,00 |
| 05.08.2025 | 45,08 | 45,18 | 43,72 | 43,86 | -2,47% | 465,00 |
| 04.08.2025 | 44,87 | 44,98 | 44,43 | 44,97 | 0,76% | 1.195,00 |
| 01.08.2025 | 45,25 | 45,50 | 44,54 | 44,63 | -1,98% | 620,00 |
| 31.07.2025 | 45,37 | 46,04 | 45,33 | 45,53 | 0,42% | 8.810,00 |
| 30.07.2025 | 45,11 | 45,38 | 45,01 | 45,34 | 0,60% | 1.000,00 |
| 29.07.2025 | 44,85 | 45,28 | 44,83 | 45,07 | 0,72% | 961,00 |
| 28.07.2025 | 45,35 | 45,65 | 44,72 | 44,75 | -0,49% | 162,00 |
| 25.07.2025 | 45,70 | 46,01 | 44,89 | 44,97 | -1,60% | 1.181,00 |
| 24.07.2025 | 45,30 | 45,79 | 44,32 | 45,70 | 0,86% | 1.350,00 |
| 23.07.2025 | 45,18 | 45,44 | 44,93 | 45,31 | 1,30% | 2.416,00 |
| 22.07.2025 | 45,10 | 45,17 | 44,59 | 44,73 | -0,93% | - |
| 21.07.2025 | 45,45 | 45,76 | 45,10 | 45,15 | -0,90% | 3.227,00 |
| 18.07.2025 | 46,76 | 46,78 | 45,42 | 45,56 | -1,21% | 1.972,00 |
| 17.07.2025 | 46,26 | 46,40 | 45,97 | 46,12 | 0,04% | 979,00 |
| 16.07.2025 | 45,52 | 46,33 | 45,44 | 46,10 | 0,55% | 1.525,00 |
| 15.07.2025 | 46,35 | 46,41 | 45,84 | 45,85 | -0,89% | 2.885,00 |
| 14.07.2025 | 45,54 | 46,40 | 45,44 | 46,26 | 0,72% | 4.848,00 |
| 11.07.2025 | 46,21 | 46,70 | 45,90 | 45,93 | -0,88% | 413,00 |
| 10.07.2025 | 45,70 | 46,48 | 45,69 | 46,34 | 1,25% | 505,00 |
| 09.07.2025 | 45,71 | 45,99 | 45,59 | 45,77 | 0,11% | 1.245,00 |