39,850€
-0,57%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,26 | 40,32 | 39,44 | 39,73 | -0,87% | 50,00 |
| 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 |
| 08.07.2025 | 45,80 | 45,91 | 45,50 | 45,72 | 0,11% | 1.594,00 |
| 07.07.2025 | 45,17 | 45,80 | 45,11 | 45,67 | 1,17% | 1.143,00 |
| 04.07.2025 | 45,09 | 45,42 | 44,99 | 45,14 | -0,24% | 465,00 |
| 03.07.2025 | 44,51 | 45,31 | 44,49 | 45,25 | 1,73% | 953,00 |
| 02.07.2025 | 45,88 | 45,94 | 44,24 | 44,48 | -2,71% | 1.090,00 |
| 01.07.2025 | 46,12 | 46,33 | 45,49 | 45,72 | -0,82% | 1.850,00 |
| 30.06.2025 | 46,02 | 46,74 | 45,79 | 46,10 | 0,17% | 4.328,00 |
| 27.06.2025 | 45,87 | 46,21 | 45,26 | 46,02 | 0,37% | 780,00 |
| 26.06.2025 | 45,74 | 45,86 | 45,33 | 45,85 | 0,53% | 2.022,00 |
| 25.06.2025 | 45,92 | 46,30 | 45,61 | 45,61 | -0,68% | 3.795,00 |
| 24.06.2025 | 46,48 | 46,62 | 45,76 | 45,92 | 0,15% | 780,00 |
| 23.06.2025 | 45,16 | 45,94 | 45,09 | 45,85 | 1,15% | 1.386,00 |
| 20.06.2025 | 46,09 | 46,15 | 45,27 | 45,33 | -0,94% | 2.080,00 |
| 19.06.2025 | 45,29 | 45,97 | 45,21 | 45,76 | 0,39% | - |
| 18.06.2025 | 45,75 | 46,01 | 45,49 | 45,58 | -0,18% | 300,00 |
| 17.06.2025 | 46,10 | 46,17 | 45,60 | 45,66 | -1,19% | 455,00 |
| 16.06.2025 | 45,73 | 46,40 | 45,57 | 46,21 | 1,20% | 770,00 |
| 13.06.2025 | 45,21 | 45,98 | 45,09 | 45,66 | -0,76% | - |
| 12.06.2025 | 45,64 | 46,40 | 45,62 | 46,01 | 0,35% | 1.475,00 |
| 11.06.2025 | 46,28 | 46,43 | 45,79 | 45,85 | -1,06% | 1.197,00 |
| 10.06.2025 | 46,54 | 46,75 | 46,25 | 46,34 | -0,19% | 881,00 |
| 09.06.2025 | 47,16 | 47,27 | 46,43 | 46,43 | -1,46% | - |
| 06.06.2025 | 47,02 | 47,26 | 46,70 | 47,12 | 0,43% | 1.015,00 |
| 05.06.2025 | 47,51 | 47,70 | 46,74 | 46,92 | -1,24% | 1.443,00 |
| 04.06.2025 | 47,60 | 47,76 | 47,15 | 47,51 | 0,15% | 2.390,00 |
| 03.06.2025 | 47,53 | 47,74 | 47,23 | 47,44 | -0,57% | 336,00 |
| 02.06.2025 | 47,22 | 47,74 | 47,12 | 47,71 | 0,63% | 1.325,00 |
| 30.05.2025 | 47,49 | 47,90 | 47,31 | 47,41 | -0,02% | 1.935,00 |
| 29.05.2025 | 49,60 | 49,62 | 47,00 | 47,42 | -3,36% | 70,00 |
| 28.05.2025 | 48,86 | 49,37 | 48,52 | 49,07 | 0,08% | 1.150,00 |
| 27.05.2025 | 48,75 | 49,90 | 48,75 | 49,03 | 0,39% | 1.186,00 |
| 26.05.2025 | 49,08 | 49,17 | 48,84 | 48,84 | 0,04% | 1.145,00 |
| 23.05.2025 | 48,86 | 49,07 | 48,50 | 48,82 | -0,08% | 3.385,00 |
| 22.05.2025 | 48,78 | 49,11 | 48,08 | 48,86 | 0,37% | 445,00 |
| 21.05.2025 | 48,53 | 49,00 | 48,39 | 48,68 | 0,04% | - |
| 20.05.2025 | 48,58 | 48,99 | 48,55 | 48,66 | -0,18% | 3.380,00 |
| 19.05.2025 | 48,54 | 48,92 | 48,04 | 48,75 | -0,10% | 1.092,00 |
| 16.05.2025 | 48,33 | 48,92 | 48,29 | 48,80 | 0,95% | 1.021,00 |