42,200€
-2,85%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 44,51 | 44,55 | 43,81 | 44,07 | -0,83% | - |
| 06.11.2024 | 43,70 | 44,92 | 43,68 | 44,44 | 1,81% | 936,00 |
| 05.11.2024 | 43,37 | 43,89 | 43,26 | 43,65 | 0,99% | - |
| 04.11.2024 | 43,61 | 43,67 | 43,06 | 43,22 | -0,51% | - |
| 01.11.2024 | 42,36 | 43,67 | 41,84 | 43,44 | 2,19% | - |
| 31.10.2024 | 42,98 | 43,07 | 42,31 | 42,51 | -1,53% | - |
| 30.10.2024 | 44,26 | 44,28 | 43,17 | 43,17 | -2,62% | - |
| 29.10.2024 | 44,64 | 44,84 | 44,03 | 44,33 | -0,63% | - |
| 28.10.2024 | 44,34 | 44,73 | 44,13 | 44,61 | 1,02% | 26,00 |
| 25.10.2024 | 43,48 | 44,27 | 43,38 | 44,16 | 1,59% | - |
| 24.10.2024 | 43,66 | 43,90 | 43,28 | 43,47 | -0,18% | - |
| 23.10.2024 | 43,58 | 43,83 | 42,97 | 43,55 | 0,30% | - |
| 22.10.2024 | 44,03 | 44,03 | 43,14 | 43,42 | -1,45% | - |
| 21.10.2024 | 44,37 | 44,54 | 43,87 | 44,06 | -0,70% | - |
| 18.10.2024 | 44,90 | 44,91 | 43,95 | 44,37 | -1,14% | - |
| 17.10.2024 | 44,31 | 45,02 | 44,29 | 44,88 | 1,13% | - |
| 16.10.2024 | 44,33 | 44,52 | 44,10 | 44,38 | 0,07% | - |
| 15.10.2024 | 43,55 | 44,51 | 43,51 | 44,35 | 1,67% | - |
| 14.10.2024 | 42,96 | 43,83 | 42,82 | 43,62 | 1,70% | 888,00 |
| 11.10.2024 | 42,32 | 42,99 | 42,32 | 42,89 | 1,20% | - |
| 10.10.2024 | 42,52 | 42,65 | 42,31 | 42,38 | -0,47% | 150,00 |
| 09.10.2024 | 42,38 | 42,68 | 42,21 | 42,58 | 0,54% | - |
| 08.10.2024 | 41,61 | 42,43 | 41,50 | 42,35 | 1,05% | - |
| 07.10.2024 | 41,90 | 42,16 | 41,71 | 41,91 | -0,40% | - |
| 04.10.2024 | 42,10 | 42,10 | 41,38 | 42,08 | -0,26% | - |
| 03.10.2024 | 42,73 | 42,87 | 41,97 | 42,19 | -1,38% | - |
| 02.10.2024 | 42,73 | 42,97 | 42,48 | 42,78 | 0,14% | - |
| 01.10.2024 | 42,53 | 42,92 | 42,16 | 42,72 | 0,45% | - |
| 30.09.2024 | 42,72 | 42,83 | 42,13 | 42,53 | -0,07% | - |
| 27.09.2024 | 42,96 | 43,12 | 42,55 | 42,56 | -0,98% | - |
| 26.09.2024 | 43,77 | 43,89 | 42,73 | 42,98 | -0,62% | - |
| 25.09.2024 | 43,26 | 43,66 | 43,18 | 43,25 | -0,48% | - |
| 24.09.2024 | 44,16 | 44,40 | 43,23 | 43,46 | -1,23% | - |
| 23.09.2024 | 43,17 | 44,02 | 42,92 | 44,00 | 2,35% | - |
| 20.09.2024 | 42,96 | 43,39 | 42,94 | 42,99 | -0,30% | 1.255,00 |
| 19.09.2024 | 42,98 | 43,16 | 42,36 | 43,12 | 1,15% | - |
| 18.09.2024 | 43,13 | 43,23 | 42,47 | 42,63 | -1,11% | - |
| 17.09.2024 | 43,23 | 43,55 | 43,07 | 43,11 | -0,30% | - |
| 16.09.2024 | 43,02 | 43,27 | 42,86 | 43,24 | 0,46% | - |
| 13.09.2024 | 43,34 | 43,50 | 42,98 | 43,04 | -0,67% | - |
| 12.09.2024 | 42,90 | 43,63 | 42,82 | 43,33 | 1,33% | - |
| 11.09.2024 | 42,73 | 42,97 | 42,24 | 42,76 | -0,19% | - |
| 10.09.2024 | 42,25 | 42,87 | 42,21 | 42,84 | 0,97% | - |
| 09.09.2024 | 41,92 | 42,49 | 41,84 | 42,43 | 1,78% | - |
| 06.09.2024 | 41,22 | 42,31 | 41,14 | 41,69 | 0,99% | - |
| 05.09.2024 | 42,18 | 42,34 | 40,66 | 41,28 | -2,16% | 2.150,00 |
| 04.09.2024 | 41,34 | 42,23 | 41,34 | 42,19 | 1,20% | - |
| 03.09.2024 | 42,15 | 42,57 | 41,63 | 41,69 | -1,16% | - |
| 02.09.2024 | 42,10 | 42,25 | 41,93 | 42,18 | -0,02% | - |
| 30.08.2024 | 42,55 | 42,63 | 41,90 | 42,19 | -0,50% | - |
| 29.08.2024 | 41,69 | 42,64 | 41,65 | 42,40 | 1,68% | - |
| 28.08.2024 | 41,48 | 41,87 | 41,48 | 41,70 | 0,72% | - |
| 27.08.2024 | 41,73 | 41,75 | 41,28 | 41,40 | -0,72% | - |
| 26.08.2024 | 41,26 | 41,76 | 41,19 | 41,70 | 1,12% | - |
| 23.08.2024 | 41,61 | 41,67 | 41,22 | 41,24 | -0,48% | - |
| 22.08.2024 | 41,49 | 41,69 | 41,37 | 41,44 | -0,24% | - |
| 21.08.2024 | 41,36 | 41,57 | 41,31 | 41,54 | 0,65% | - |
| 20.08.2024 | 41,52 | 41,69 | 41,18 | 41,27 | -0,55% | - |
| 19.08.2024 | 41,29 | 41,66 | 41,09 | 41,50 | 0,46% | 1,00 |
| 16.08.2024 | 41,62 | 41,70 | 41,27 | 41,31 | -0,72% | 152,00 |
| 15.08.2024 | 41,60 | 41,81 | 41,36 | 41,61 | 0,31% | - |
| 14.08.2024 | 41,25 | 41,49 | 41,04 | 41,48 | 0,68% | - |
| 13.08.2024 | 41,34 | 41,58 | 40,95 | 41,20 | -0,07% | 156,00 |
| 12.08.2024 | 41,36 | 41,40 | 40,99 | 41,23 | -0,07% | 20,00 |
| 09.08.2024 | 40,66 | 41,29 | 40,62 | 41,26 | 1,45% | - |
| 08.08.2024 | 40,57 | 40,83 | 40,17 | 40,67 | 0,59% | - |
| 07.08.2024 | 40,42 | 40,94 | 40,12 | 40,43 | 0,80% | - |
| 06.08.2024 | 40,57 | 40,69 | 39,71 | 40,11 | -0,30% | 450,00 |
| 05.08.2024 | 40,32 | 41,40 | 39,82 | 40,23 | -4,40% | - |
| 02.08.2024 | 42,39 | 42,47 | 41,63 | 42,08 | -1,41% | 400,00 |
| 01.08.2024 | 43,94 | 44,22 | 42,26 | 42,68 | -3,48% | 57,00 |
| 31.07.2024 | 44,04 | 44,23 | 43,15 | 44,22 | 0,84% | - |
| 30.07.2024 | 43,58 | 43,89 | 43,22 | 43,85 | 0,62% | - |
| 29.07.2024 | 43,01 | 43,82 | 42,95 | 43,58 | 1,56% | - |
| 26.07.2024 | 42,49 | 43,06 | 42,48 | 42,91 | 0,30% | - |
| 25.07.2024 | 41,30 | 42,99 | 41,17 | 42,78 | 2,64% | - |
| 24.07.2024 | 41,85 | 41,89 | 41,38 | 41,68 | -0,64% | - |
| 23.07.2024 | 41,85 | 42,07 | 41,54 | 41,95 | 0,17% | - |
| 22.07.2024 | 41,57 | 41,97 | 41,51 | 41,88 | 1,13% | - |
| 19.07.2024 | 41,02 | 41,77 | 40,91 | 41,41 | 1,20% | - |
| 18.07.2024 | 41,99 | 42,15 | 40,89 | 40,92 | -2,22% | 210,00 |
| 17.07.2024 | 42,43 | 42,49 | 41,77 | 41,85 | -1,94% | 76,00 |
| 16.07.2024 | 42,31 | 42,71 | 41,88 | 42,68 | 1,04% | 40,00 |
| 15.07.2024 | 42,38 | 43,05 | 42,16 | 42,24 | -0,40% | 150,00 |
| 12.07.2024 | 42,42 | 42,76 | 42,25 | 42,41 | 0,19% | - |
| 11.07.2024 | 43,02 | 43,10 | 42,21 | 42,33 | -1,65% | - |
| 10.07.2024 | 42,62 | 43,12 | 42,61 | 43,04 | 0,94% | 400,00 |
| 09.07.2024 | 42,90 | 43,05 | 42,53 | 42,64 | -0,51% | 934,00 |
| 08.07.2024 | 43,21 | 44,60 | 42,50 | 42,86 | -0,40% | 376,00 |
| 05.07.2024 | 42,57 | 43,04 | 42,37 | 43,03 | 1,08% | 45,00 |
| 04.07.2024 | 42,49 | 42,73 | 42,26 | 42,57 | 0,35% | 1.000,00 |
| 03.07.2024 | 42,99 | 43,29 | 42,09 | 42,42 | -1,05% | 333,00 |
| 02.07.2024 | 42,13 | 42,89 | 41,88 | 42,87 | 1,68% | - |
| 01.07.2024 | 43,44 | 43,51 | 42,06 | 42,16 | -1,70% | - |