40,700€
-0,15%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 47,38 | 48,43 | 47,30 | 48,34 | 1,70% | 1.030,00 |
| 14.05.2025 | 46,85 | 47,90 | 46,75 | 47,53 | 1,52% | 893,00 |
| 13.05.2025 | 46,25 | 46,97 | 46,23 | 46,82 | 0,67% | 1.109,00 |
| 12.05.2025 | 48,18 | 48,22 | 46,09 | 46,51 | -2,60% | 1.553,00 |
| 09.05.2025 | 47,75 | 47,84 | 47,22 | 47,75 | 0,32% | 135,00 |
| 08.05.2025 | 48,13 | 48,15 | 47,35 | 47,60 | -1,96% | 912,00 |
| 07.05.2025 | 48,87 | 48,89 | 47,94 | 48,55 | -0,25% | 980,00 |
| 06.05.2025 | 48,58 | 48,79 | 48,26 | 48,67 | -0,08% | 840,00 |
| 05.05.2025 | 48,45 | 48,86 | 48,01 | 48,71 | 0,14% | 631,00 |
| 02.05.2025 | 48,10 | 48,73 | 47,88 | 48,64 | 1,00% | 637,00 |
| 30.04.2025 | 47,36 | 48,21 | 47,22 | 48,16 | 1,75% | 1.910,00 |
| 29.04.2025 | 46,71 | 47,45 | 46,43 | 47,33 | 1,26% | 30,00 |
| 28.04.2025 | 46,76 | 46,97 | 46,36 | 46,74 | -0,72% | 1.045,00 |
| 25.04.2025 | 46,75 | 47,20 | 46,33 | 47,08 | 0,88% | 1.481,00 |
| 24.04.2025 | 46,70 | 46,80 | 46,13 | 46,67 | 0,39% | 128,00 |
| 23.04.2025 | 46,69 | 46,77 | 45,90 | 46,49 | 0,02% | 215,00 |
| 22.04.2025 | 45,80 | 46,51 | 45,33 | 46,48 | 1,57% | 485,00 |
| 17.04.2025 | 45,37 | 46,31 | 45,10 | 45,76 | 2,01% | 1.890,00 |
| 16.04.2025 | 44,90 | 45,75 | 44,54 | 44,86 | -1,73% | 1.500,00 |
| 15.04.2025 | 43,96 | 45,80 | 43,94 | 45,65 | 3,51% | 780,00 |
| 14.04.2025 | 43,37 | 44,11 | 43,33 | 44,10 | 1,97% | 1.910,00 |
| 11.04.2025 | 43,80 | 44,10 | 42,72 | 43,25 | -0,83% | 870,00 |
| 10.04.2025 | 44,05 | 44,48 | 42,48 | 43,61 | -1,58% | 945,00 |
| 09.04.2025 | 41,05 | 44,57 | 40,81 | 44,31 | 7,11% | 1.060,00 |
| 08.04.2025 | 42,38 | 42,90 | 41,06 | 41,37 | -0,65% | 2.855,00 |
| 07.04.2025 | 42,24 | 43,36 | 40,98 | 41,64 | -4,10% | 3.498,00 |
| 04.04.2025 | 46,61 | 47,07 | 43,42 | 43,42 | -6,84% | 2.317,00 |
| 03.04.2025 | 45,59 | 46,86 | 45,50 | 46,61 | -0,24% | 1.473,00 |
| 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 |