45,900€
-1,54%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 45,59 | 46,37 | 45,50 | 45,93 | -1,69% | 33,00 |
| 02.04.2025 | 46,82 | 46,87 | 46,37 | 46,72 | -0,41% | 6.010,00 |
| 01.04.2025 | 46,38 | 46,94 | 46,36 | 46,91 | 0,75% | 678,00 |
| 31.03.2025 | 45,87 | 46,67 | 45,80 | 46,56 | 0,54% | 2.445,00 |
| 28.03.2025 | 46,64 | 46,74 | 46,19 | 46,31 | -1,19% | 1.524,00 |
| 27.03.2025 | 46,33 | 46,90 | 45,94 | 46,87 | 0,93% | 1.030,00 |
| 26.03.2025 | 46,63 | 46,81 | 46,10 | 46,44 | -0,56% | 1.962,00 |
| 25.03.2025 | 46,32 | 46,80 | 46,16 | 46,70 | 0,97% | 1.993,00 |
| 24.03.2025 | 47,01 | 47,09 | 46,00 | 46,25 | -0,92% | 1.255,00 |
| 21.03.2025 | 45,88 | 46,70 | 45,70 | 46,68 | 1,54% | 778,00 |
| 20.03.2025 | 45,22 | 46,24 | 45,14 | 45,97 | 1,59% | 3.567,00 |
| 19.03.2025 | 44,41 | 45,33 | 44,20 | 45,25 | 1,48% | 8.190,00 |
| 18.03.2025 | 45,63 | 45,91 | 44,48 | 44,59 | -2,26% | 10.176,00 |
| 17.03.2025 | 44,77 | 45,69 | 44,69 | 45,62 | 1,47% | 2.400,00 |
| 14.03.2025 | 45,01 | 45,04 | 44,10 | 44,96 | 1,86% | 378,00 |
| 13.03.2025 | 43,75 | 44,24 | 43,63 | 44,14 | 0,73% | 440,00 |
| 12.03.2025 | 43,30 | 44,13 | 43,14 | 43,82 | 1,36% | 2.362,00 |
| 11.03.2025 | 43,85 | 43,95 | 43,08 | 43,23 | -0,94% | 2.048,00 |
| 10.03.2025 | 44,07 | 44,24 | 43,50 | 43,64 | -1,45% | 385,00 |
| 07.03.2025 | 43,53 | 44,31 | 43,12 | 44,28 | 1,49% | 1.985,00 |
| 06.03.2025 | 45,05 | 45,13 | 43,48 | 43,63 | -2,79% | 300,00 |
| 05.03.2025 | 46,32 | 46,44 | 44,72 | 44,88 | -2,48% | 632,00 |
| 04.03.2025 | 46,32 | 46,61 | 45,95 | 46,02 | -0,58% | 806,00 |
| 03.03.2025 | 46,76 | 46,78 | 46,09 | 46,29 | -0,67% | 1.845,00 |
| 28.02.2025 | 45,54 | 46,62 | 45,48 | 46,60 | 1,68% | 1.084,00 |
| 27.02.2025 | 45,87 | 46,21 | 45,58 | 45,83 | 0,07% | 3.195,00 |
| 26.02.2025 | 47,38 | 47,38 | 45,65 | 45,80 | -2,78% | 1.845,00 |
| 25.02.2025 | 47,05 | 47,29 | 46,79 | 47,11 | 0,28% | 1.648,00 |
| 24.02.2025 | 47,51 | 47,58 | 46,84 | 46,98 | -0,13% | 1.400,00 |
| 21.02.2025 | 48,07 | 48,10 | 46,87 | 47,04 | -2,04% | 2.891,00 |
| 20.02.2025 | 48,51 | 48,63 | 47,73 | 48,02 | -0,50% | 1.510,00 |
| 19.02.2025 | 48,63 | 48,70 | 47,96 | 48,26 | -0,86% | 1.927,00 |
| 18.02.2025 | 48,61 | 49,08 | 48,44 | 48,68 | 0,00% | 740,00 |
| 17.02.2025 | 48,71 | 48,87 | 48,24 | 48,68 | 0,12% | 3.394,00 |
| 14.02.2025 | 49,61 | 50,09 | 48,55 | 48,62 | -2,17% | 1.489,00 |
| 13.02.2025 | 49,72 | 50,43 | 49,31 | 49,70 | 0,42% | 540,00 |
| 12.02.2025 | 49,68 | 49,71 | 49,20 | 49,49 | -0,38% | 4.017,00 |
| 11.02.2025 | 48,95 | 49,72 | 48,87 | 49,68 | 1,33% | 552,00 |
| 10.02.2025 | 48,51 | 49,09 | 48,19 | 49,03 | 1,36% | 748,00 |
| 07.02.2025 | 48,53 | 48,74 | 48,28 | 48,37 | -0,17% | 1.726,00 |
| 06.02.2025 | 48,83 | 48,90 | 48,25 | 48,45 | -0,72% | 1.539,00 |
| 05.02.2025 | 47,98 | 48,88 | 47,81 | 48,80 | 1,71% | 2.070,00 |
| 04.02.2025 | 48,52 | 48,62 | 47,88 | 47,98 | -0,77% | 120,00 |
| 03.02.2025 | 46,95 | 48,62 | 46,91 | 48,35 | 0,56% | 629,00 |
| 31.01.2025 | 48,29 | 48,46 | 47,93 | 48,08 | -0,52% | 710,00 |
| 30.01.2025 | 47,38 | 48,42 | 47,34 | 48,33 | 2,33% | 2.328,00 |
| 29.01.2025 | 47,73 | 47,78 | 47,20 | 47,23 | -0,21% | 850,00 |
| 28.01.2025 | 46,69 | 47,49 | 46,61 | 47,33 | 0,90% | 6.435,00 |
| 27.01.2025 | 46,12 | 46,93 | 46,00 | 46,91 | 0,88% | 683,00 |
| 24.01.2025 | 47,37 | 47,41 | 46,34 | 46,50 | -1,80% | 3.890,00 |
| 23.01.2025 | 47,33 | 47,50 | 47,10 | 47,35 | 0,13% | 1.406,00 |
| 22.01.2025 | 47,65 | 47,76 | 47,24 | 47,29 | -0,78% | 1.210,00 |
| 21.01.2025 | 46,71 | 47,70 | 46,67 | 47,66 | 1,88% | 632,00 |
| 20.01.2025 | 46,96 | 47,03 | 46,74 | 46,78 | -0,32% | 220,00 |
| 17.01.2025 | 46,62 | 46,99 | 45,70 | 46,93 | 0,97% | 2.179,00 |
| 16.01.2025 | 45,95 | 46,57 | 45,46 | 46,48 | 1,60% | 470,00 |
| 15.01.2025 | 44,76 | 45,77 | 44,76 | 45,75 | 2,26% | 220,00 |
| 14.01.2025 | 44,93 | 45,09 | 44,45 | 44,74 | -0,36% | 1.464,00 |
| 13.01.2025 | 45,16 | 45,18 | 44,07 | 44,90 | -1,01% | 5.785,00 |
| 10.01.2025 | 45,35 | 45,66 | 45,28 | 45,36 | -0,18% | 3.202,00 |
| 09.01.2025 | 45,28 | 45,61 | 45,09 | 45,44 | 0,15% | 3.147,00 |
| 08.01.2025 | 44,63 | 45,41 | 44,59 | 45,37 | 1,52% | 914,00 |
| 07.01.2025 | 43,93 | 44,91 | 43,83 | 44,69 | 1,64% | 5.362,00 |
| 06.01.2025 | 44,23 | 44,76 | 43,81 | 43,97 | -0,25% | - |
| 03.01.2025 | 44,34 | 44,42 | 43,73 | 44,08 | -0,34% | 1.668,00 |
| 02.01.2025 | 43,78 | 44,54 | 43,51 | 44,23 | 1,84% | - |
| 30.12.2024 | 43,49 | 43,65 | 43,30 | 43,43 | -0,37% | 400,00 |
| 27.12.2024 | 43,33 | 43,83 | 43,25 | 43,59 | -0,57% | 110,00 |
| 23.12.2024 | 43,60 | 43,87 | 42,94 | 43,84 | 0,64% | 5.000,00 |
| 20.12.2024 | 43,96 | 44,09 | 43,33 | 43,56 | -1,38% | 1.920,00 |
| 19.12.2024 | 44,73 | 44,95 | 43,97 | 44,17 | -1,23% | 1.870,00 |
| 18.12.2024 | 45,01 | 45,39 | 44,70 | 44,72 | -0,51% | 10,00 |
| 17.12.2024 | 44,64 | 45,12 | 44,58 | 44,95 | 0,45% | 3.142,00 |
| 16.12.2024 | 44,86 | 44,95 | 44,65 | 44,75 | -0,31% | 2.433,00 |
| 13.12.2024 | 45,26 | 45,38 | 44,70 | 44,89 | -0,80% | 1.735,00 |
| 12.12.2024 | 45,07 | 45,35 | 44,83 | 45,25 | 0,20% | 330,00 |
| 11.12.2024 | 44,82 | 45,62 | 44,72 | 45,16 | 0,76% | 140,00 |
| 10.12.2024 | 44,37 | 44,90 | 44,37 | 44,82 | 0,76% | 12.148,00 |
| 09.12.2024 | 45,40 | 45,66 | 44,09 | 44,48 | -1,48% | 1.230,00 |
| 06.12.2024 | 45,51 | 45,70 | 45,12 | 45,15 | -0,88% | - |
| 05.12.2024 | 45,62 | 45,87 | 45,38 | 45,55 | -0,13% | 125,00 |
| 04.12.2024 | 45,34 | 45,70 | 45,15 | 45,61 | 0,71% | 585,00 |
| 03.12.2024 | 44,90 | 45,38 | 44,87 | 45,29 | 0,82% | 3.700,00 |
| 02.12.2024 | 44,23 | 45,21 | 44,23 | 44,92 | 0,90% | 90,00 |
| 29.11.2024 | 44,33 | 44,63 | 44,21 | 44,52 | 0,18% | 485,00 |
| 28.11.2024 | 44,62 | 44,72 | 44,35 | 44,44 | -0,09% | 444,00 |
| 27.11.2024 | 44,46 | 44,78 | 44,33 | 44,48 | -0,02% | 10,00 |
| 26.11.2024 | 44,08 | 44,71 | 44,04 | 44,49 | 0,47% | 1.025,00 |
| 25.11.2024 | 45,00 | 45,12 | 43,50 | 44,28 | -1,18% | 1.470,00 |
| 22.11.2024 | 43,57 | 44,95 | 43,53 | 44,81 | 2,66% | - |
| 21.11.2024 | 42,74 | 43,65 | 42,45 | 43,65 | 2,15% | 894,00 |
| 20.11.2024 | 42,99 | 43,09 | 42,49 | 42,73 | -0,02% | - |
| 19.11.2024 | 42,81 | 42,82 | 42,17 | 42,74 | 0,28% | - |
| 18.11.2024 | 42,31 | 42,75 | 42,04 | 42,62 | 1,04% | - |
| 15.11.2024 | 43,56 | 43,68 | 41,87 | 42,18 | -3,43% | - |
| 14.11.2024 | 43,80 | 44,08 | 43,21 | 43,68 | -0,55% | - |
| 13.11.2024 | 43,49 | 44,00 | 43,20 | 43,92 | 0,34% | - |
| 12.11.2024 | 44,44 | 44,65 | 43,68 | 43,77 | -2,41% | 480,00 |
| 11.11.2024 | 44,79 | 45,25 | 44,73 | 44,85 | 0,29% | 307,00 |
| 08.11.2024 | 43,97 | 44,82 | 43,91 | 44,72 | 1,47% | - |