30,180€
0,47%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 30,03 | 30,49 | 29,99 | 30,18 | 0,27% | - |
| 07.09.2026 | 30,62 | 30,70 | 29,74 | 30,10 | -1,31% | 7.375,00 |
| 04.09.2026 | 31,46 | 31,62 | 30,46 | 30,50 | -3,02% | 3.190,00 |
| 03.09.2026 | 30,32 | 31,80 | 30,03 | 31,45 | 3,83% | 7.474,00 |
| 02.09.2026 | 30,90 | 30,96 | 30,12 | 30,29 | -1,88% | 4.800,00 |
| 01.09.2026 | 31,33 | 31,33 | 30,68 | 30,87 | -1,15% | 3.685,00 |
| 31.08.2026 | 31,48 | 31,60 | 31,12 | 31,23 | -0,83% | 6.000,00 |
| 28.08.2026 | 31,25 | 31,49 | 30,81 | 31,49 | 0,96% | 4.940,00 |
| 27.08.2026 | 30,59 | 31,33 | 30,06 | 31,19 | 2,80% | 1.430,00 |
| 26.08.2026 | 30,80 | 30,84 | 30,25 | 30,34 | -1,53% | - |
| 25.08.2026 | 31,23 | 31,28 | 29,83 | 30,81 | -0,96% | 3.300,00 |
| 24.08.2026 | 30,66 | 31,27 | 30,53 | 31,11 | 1,73% | - |
| 21.08.2026 | 30,47 | 30,84 | 29,88 | 30,58 | 0,66% | - |
| 20.08.2026 | 30,08 | 30,53 | 29,80 | 30,38 | 1,00% | 2.400,00 |
| 19.08.2026 | 30,02 | 30,33 | 29,21 | 30,08 | 0,13% | - |
| 18.08.2026 | 28,99 | 30,26 | 28,91 | 30,04 | 3,23% | 9.600,00 |
| 17.08.2026 | 29,83 | 29,87 | 29,01 | 29,10 | -2,18% | - |
| 14.08.2026 | 30,02 | 30,68 | 29,58 | 29,75 | -0,83% | 1.500,00 |
| 13.08.2026 | 30,29 | 30,35 | 29,27 | 30,00 | -0,23% | 30.000,00 |
| 12.08.2026 | 30,51 | 30,58 | 29,64 | 30,07 | -1,25% | 6.931,00 |
| 11.08.2026 | 30,78 | 31,01 | 30,43 | 30,45 | -1,10% | 2.318,00 |
| 10.08.2026 | 30,68 | 31,10 | 30,41 | 30,79 | 0,72% | 11.000,00 |
| 07.08.2026 | 30,90 | 31,25 | 30,33 | 30,57 | -1,10% | 2.576,00 |
| 06.08.2026 | 31,60 | 31,63 | 30,26 | 30,91 | -3,04% | - |
| 05.08.2026 | 31,86 | 32,55 | 31,28 | 31,88 | 0,38% | - |
| 04.08.2026 | 31,58 | 31,93 | 31,04 | 31,76 | 0,92% | 10.500,00 |
| 03.08.2026 | 31,13 | 31,64 | 30,47 | 31,47 | 1,75% | 2.560,00 |
| 31.07.2026 | 32,16 | 32,18 | 30,49 | 30,93 | -3,55% | - |
| 30.07.2026 | 33,56 | 33,56 | 31,35 | 32,07 | -4,15% | - |
| 29.07.2026 | 32,85 | 33,89 | 32,67 | 33,46 | 1,70% | - |
| 28.07.2026 | 30,92 | 33,26 | 30,90 | 32,90 | 6,06% | 7.562,00 |
| 27.07.2026 | 30,41 | 31,70 | 30,40 | 31,02 | 2,61% | - |
| 24.07.2026 | 28,80 | 30,42 | 28,64 | 30,23 | 4,64% | - |
| 23.07.2026 | 29,15 | 29,90 | 28,53 | 28,89 | -0,58% | 1.200,00 |
| 22.07.2026 | 28,81 | 29,89 | 28,29 | 29,06 | 1,18% | 4.000,00 |
| 21.07.2026 | 29,54 | 29,71 | 28,72 | 28,72 | -1,58% | 1.660,00 |
| 20.07.2026 | 29,56 | 30,28 | 29,12 | 29,18 | -0,41% | - |
| 17.07.2026 | 29,53 | 30,25 | 29,18 | 29,30 | -1,48% | 4.810,00 |
| 16.07.2026 | 29,28 | 29,90 | 28,72 | 29,74 | 1,71% | 1.420,00 |
| 15.07.2026 | 28,81 | 29,69 | 28,26 | 29,24 | 2,24% | - |
| 14.07.2026 | 29,21 | 29,25 | 27,92 | 28,60 | -2,12% | 2.100,00 |
| 13.07.2026 | 28,03 | 29,24 | 28,01 | 29,22 | 3,14% | 2.140,00 |
| 10.07.2026 | 28,07 | 28,78 | 27,96 | 28,33 | 0,78% | 78.000,00 |
| 09.07.2026 | 28,22 | 28,93 | 27,75 | 28,11 | 0,29% | 570,00 |
| 08.07.2026 | 28,74 | 28,78 | 27,96 | 28,03 | -2,61% | 31.626,00 |
| 07.07.2026 | 28,29 | 29,16 | 28,27 | 28,78 | 1,37% | - |
| 06.07.2026 | 27,74 | 28,42 | 27,53 | 28,39 | 2,71% | 26.162,00 |
| 03.07.2026 | 27,97 | 28,11 | 27,19 | 27,64 | -1,14% | - |
| 02.07.2026 | 27,50 | 27,96 | 26,91 | 27,96 | 1,67% | 18.000,00 |
| 01.07.2026 | 27,95 | 27,95 | 26,35 | 27,50 | -0,97% | 1.425,00 |
| 30.06.2026 | 27,58 | 27,90 | 27,14 | 27,77 | 0,80% | 1.700,00 |
| 29.06.2026 | 27,70 | 27,77 | 27,36 | 27,55 | 0,77% | - |
| 26.06.2026 | 27,01 | 27,59 | 26,56 | 27,34 | 0,55% | - |
| 25.06.2026 | 27,55 | 27,84 | 26,94 | 27,19 | -0,84% | 950,00 |
| 24.06.2026 | 27,47 | 27,81 | 26,86 | 27,42 | 0,00% | 13.923,00 |
| 23.06.2026 | 26,82 | 27,71 | 26,74 | 27,42 | 1,48% | 874,00 |
| 22.06.2026 | 27,71 | 27,75 | 26,90 | 27,02 | -2,17% | - |
| 19.06.2026 | 27,74 | 27,82 | 27,07 | 27,62 | 0,58% | - |
| 18.06.2026 | 28,11 | 28,17 | 27,04 | 27,46 | -2,03% | 4.290,00 |
| 17.06.2026 | 28,35 | 28,49 | 27,94 | 28,03 | -0,81% | 7.500,00 |
| 16.06.2026 | 28,41 | 28,73 | 28,01 | 28,26 | -0,60% | 3.000,00 |
| 15.06.2026 | 29,57 | 29,61 | 28,28 | 28,43 | -2,40% | - |
| 12.06.2026 | 28,46 | 29,16 | 28,39 | 29,13 | 2,03% | - |
| 11.06.2026 | 29,50 | 29,69 | 28,55 | 28,55 | -2,99% | 264,00 |
| 10.06.2026 | 30,26 | 30,45 | 28,89 | 29,43 | -3,06% | - |
| 09.06.2026 | 29,95 | 30,39 | 29,38 | 30,36 | 1,37% | - |
| 08.06.2026 | 30,52 | 30,53 | 29,86 | 29,95 | -1,64% | 12.605,00 |
| 05.06.2026 | 29,77 | 30,76 | 29,30 | 30,45 | 3,36% | 1.518,00 |
| 04.06.2026 | 28,42 | 29,96 | 28,42 | 29,46 | 3,81% | 1.170,00 |
| 03.06.2026 | 29,10 | 29,25 | 28,29 | 28,38 | -1,18% | - |
| 02.06.2026 | 29,66 | 29,94 | 28,44 | 28,72 | -2,94% | 1.800,00 |
| 01.06.2026 | 28,21 | 29,74 | 28,00 | 29,59 | 5,30% | 270,00 |
| 29.05.2026 | 28,59 | 29,06 | 27,67 | 28,10 | -1,30% | - |
| 28.05.2026 | 28,13 | 28,62 | 27,57 | 28,47 | 0,89% | 6.688,00 |
| 27.05.2026 | 28,59 | 28,59 | 27,75 | 28,22 | -0,81% | 13.090,00 |
| 26.05.2026 | 28,55 | 28,82 | 28,31 | 28,45 | -0,25% | - |
| 25.05.2026 | 28,80 | 28,85 | 28,42 | 28,52 | 0,28% | - |
| 22.05.2026 | 28,74 | 28,98 | 28,33 | 28,44 | -1,04% | 288,00 |
| 21.05.2026 | 28,97 | 28,99 | 28,45 | 28,74 | -1,14% | 7.620,00 |
| 20.05.2026 | 28,83 | 29,09 | 28,09 | 29,07 | 0,59% | - |
| 19.05.2026 | 29,15 | 29,53 | 28,90 | 28,90 | -1,26% | 13.630,00 |
| 18.05.2026 | 27,67 | 29,27 | 27,59 | 29,27 | 4,87% | 2.850,00 |
| 15.05.2026 | 26,83 | 27,94 | 26,81 | 27,91 | 3,03% | - |
| 14.05.2026 | 27,24 | 27,69 | 26,93 | 27,09 | -0,44% | - |
| 13.05.2026 | 28,07 | 28,12 | 26,53 | 27,21 | -2,44% | 15.960,00 |
| 12.05.2026 | 28,39 | 28,39 | 27,58 | 27,89 | -2,11% | - |
| 11.05.2026 | 28,28 | 28,89 | 28,15 | 28,49 | 0,32% | 900,00 |
| 08.05.2026 | 28,61 | 28,77 | 28,29 | 28,40 | -0,63% | - |
| 07.05.2026 | 29,68 | 29,69 | 28,23 | 28,58 | -5,36% | - |
| 06.05.2026 | 31,33 | 31,45 | 29,92 | 30,20 | -2,61% | - |
| 05.05.2026 | 31,15 | 32,04 | 30,68 | 31,01 | -0,29% | - |
| 04.05.2026 | 31,14 | 31,47 | 30,80 | 31,10 | 0,16% | 10.420,00 |
| 30.04.2026 | 30,50 | 31,45 | 30,42 | 31,05 | 1,14% | 14.014,00 |
| 29.04.2026 | 30,84 | 30,92 | 30,25 | 30,70 | -0,23% | - |
| 28.04.2026 | 31,14 | 31,20 | 30,57 | 30,77 | -1,28% | - |
| 27.04.2026 | 31,22 | 31,48 | 30,80 | 31,17 | -0,35% | 6.560,00 |
| 24.04.2026 | 31,04 | 31,29 | 30,69 | 31,28 | 0,97% | - |
| 23.04.2026 | 30,85 | 31,34 | 30,54 | 30,98 | -0,64% | 1.650,00 |
| 22.04.2026 | 32,00 | 32,06 | 30,89 | 31,18 | -1,52% | 3.250,00 |
| 21.04.2026 | 31,16 | 32,17 | 31,12 | 31,66 | 1,64% | - |