47,120€
0,94%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |