46,800€
0,86%
Echtzeit-Aktienkurs RELX PLC LS -,144397
Bid:
Ask:
Aktienkurse zur RELX PLC LS -,144397 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |