40,410€
-0,02%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 40,42 | 40,42 | 40,42 | 40,42 | 0,10% | 25,00 |
| 15.05.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 0,85% | - |
| 14.05.2024 | 39,90 | 40,04 | 39,90 | 40,04 | 0,86% | 3.550,00 |
| 13.05.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -1,39% | - |
| 10.05.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 0,70% | - |
| 09.05.2024 | 40,14 | 40,14 | 39,98 | 39,98 | 0,25% | 390,00 |
| 08.05.2024 | 40,02 | 40,04 | 39,88 | 39,88 | 0,30% | 487,00 |
| 07.05.2024 | 39,50 | 39,76 | 39,50 | 39,76 | 1,84% | 207,00 |
| 06.05.2024 | 39,08 | 39,26 | 39,04 | 39,04 | -0,20% | 2.025,00 |
| 03.05.2024 | 38,90 | 39,24 | 38,90 | 39,12 | 1,98% | 3.639,00 |
| 02.05.2024 | 38,12 | 38,36 | 38,10 | 38,36 | -0,88% | 1.551,00 |
| 30.04.2024 | 38,60 | 38,76 | 38,60 | 38,70 | 0,10% | 375,00 |
| 29.04.2024 | 38,72 | 39,02 | 38,66 | 38,66 | -0,62% | 12.495,00 |
| 26.04.2024 | 38,46 | 38,90 | 38,46 | 38,90 | 3,02% | 4.603,00 |
| 25.04.2024 | 38,14 | 38,16 | 37,64 | 37,76 | -2,23% | 1.518,00 |
| 24.04.2024 | 39,34 | 39,36 | 38,54 | 38,62 | -2,03% | 4.600,00 |
| 23.04.2024 | 39,20 | 39,42 | 39,20 | 39,42 | 0,92% | 605,00 |
| 22.04.2024 | 38,96 | 39,06 | 38,74 | 39,06 | 1,14% | 450,00 |
| 19.04.2024 | 38,56 | 38,62 | 38,56 | 38,62 | -1,13% | 3.467,00 |
| 18.04.2024 | 39,06 | 39,06 | 39,06 | 39,06 | 0,51% | - |
| 17.04.2024 | 39,20 | 39,20 | 38,86 | 38,86 | -1,42% | 600,00 |
| 15.04.2024 | 39,42 | 39,42 | 39,42 | 39,42 | 0,72% | - |
| 12.04.2024 | 39,34 | 39,34 | 39,14 | 39,14 | 0,77% | 3.620,00 |
| 11.04.2024 | 38,62 | 38,84 | 38,56 | 38,84 | 0,36% | 3.944,00 |
| 10.04.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,21% | - |
| 09.04.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 0,52% | - |
| 08.04.2024 | 38,50 | 38,58 | 38,50 | 38,58 | -0,26% | 560,00 |
| 05.04.2024 | 38,32 | 38,68 | 38,32 | 38,68 | 0,00% | 5.289,00 |
| 04.04.2024 | 38,64 | 38,70 | 38,64 | 38,68 | -0,57% | 920,00 |
| 03.04.2024 | 39,20 | 39,20 | 38,90 | 38,90 | -0,97% | 189,00 |
| 02.04.2024 | 39,82 | 40,00 | 39,28 | 39,28 | -2,31% | 4.000,00 |
| 28.03.2024 | 40,21 | 40,21 | 40,21 | 40,21 | 0,32% | - |
| 27.03.2024 | 40,12 | 40,12 | 40,08 | 40,08 | 0,58% | 300,00 |
| 26.03.2024 | 40,05 | 40,05 | 39,64 | 39,85 | -0,60% | 174,00 |
| 25.03.2024 | 40,09 | 40,09 | 40,09 | 40,09 | -0,55% | - |
| 22.03.2024 | 40,42 | 40,42 | 40,11 | 40,31 | -0,22% | 1.879,00 |
| 21.03.2024 | 39,83 | 40,40 | 39,83 | 40,40 | 1,48% | 2.283,00 |
| 20.03.2024 | 39,88 | 40,01 | 39,81 | 39,81 | 0,15% | 4.530,00 |
| 19.03.2024 | 39,42 | 39,75 | 39,42 | 39,75 | -0,05% | 300,00 |
| 18.03.2024 | 39,77 | 39,77 | 39,77 | 39,77 | 0,58% | - |
| 15.03.2024 | 39,70 | 39,86 | 39,54 | 39,54 | -0,60% | 4.840,00 |
| 14.03.2024 | 39,60 | 39,78 | 39,60 | 39,78 | -0,43% | 36,00 |
| 13.03.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -0,05% | - |
| 12.03.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 1,24% | - |
| 11.03.2024 | 39,75 | 39,75 | 39,48 | 39,48 | -1,47% | 240,00 |
| 08.03.2024 | 39,92 | 40,07 | 39,92 | 40,07 | 0,68% | 3.080,00 |
| 07.03.2024 | 39,81 | 39,88 | 39,73 | 39,80 | -0,55% | 4.756,00 |
| 06.03.2024 | 39,67 | 40,02 | 39,67 | 40,02 | -0,20% | 2.503,00 |
| 05.03.2024 | 39,91 | 40,10 | 39,87 | 40,10 | 0,45% | 4.250,00 |
| 04.03.2024 | 39,74 | 39,92 | 39,74 | 39,92 | 0,23% | 721,00 |
| 01.03.2024 | 39,94 | 40,14 | 39,73 | 39,83 | -1,65% | 2.837,00 |
| 29.02.2024 | 40,25 | 40,50 | 40,25 | 40,50 | 0,52% | 250,00 |
| 28.02.2024 | 40,30 | 40,30 | 40,26 | 40,29 | -0,57% | 536,00 |
| 27.02.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -1,22% | - |
| 26.02.2024 | 41,09 | 41,21 | 40,96 | 41,02 | 2,19% | 880,00 |
| 21.02.2024 | 40,07 | 40,14 | 40,07 | 40,14 | -0,02% | 75,00 |
| 20.02.2024 | 40,01 | 40,15 | 40,01 | 40,15 | 0,78% | 90,00 |
| 19.02.2024 | 39,90 | 39,90 | 39,84 | 39,84 | 2,81% | 66,00 |
| 15.02.2024 | 39,54 | 39,54 | 38,31 | 38,75 | -0,67% | 6.360,00 |
| 14.02.2024 | 38,66 | 39,01 | 38,66 | 39,01 | 1,51% | 604,00 |
| 13.02.2024 | 38,97 | 38,97 | 38,43 | 38,43 | -1,81% | 1.269,00 |
| 12.02.2024 | 39,49 | 39,49 | 39,09 | 39,14 | -0,25% | 1.472,00 |
| 09.02.2024 | 38,96 | 39,24 | 38,96 | 39,24 | 1,45% | 7.374,00 |
| 08.02.2024 | 38,37 | 38,68 | 38,37 | 38,68 | 0,73% | 177,00 |
| 07.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,41% | - |
| 06.02.2024 | 38,52 | 38,56 | 38,52 | 38,56 | -0,13% | 205,00 |
| 05.02.2024 | 38,80 | 38,80 | 38,59 | 38,61 | -0,41% | 901,00 |
| 02.02.2024 | 38,79 | 38,79 | 38,61 | 38,77 | 0,65% | 60,00 |
| 01.02.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 0,60% | - |
| 31.01.2024 | 38,58 | 38,58 | 38,29 | 38,29 | -0,34% | 225,00 |
| 30.01.2024 | 38,46 | 38,46 | 38,42 | 38,42 | 0,08% | 79,00 |
| 29.01.2024 | 38,52 | 38,71 | 38,39 | 38,39 | 0,00% | 1.453,00 |
| 26.01.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 0,50% | - |
| 25.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,03% | - |
| 24.01.2024 | 37,80 | 38,19 | 37,80 | 38,19 | 0,63% | 1.404,00 |
| 23.01.2024 | 38,12 | 38,12 | 37,95 | 37,95 | -0,13% | 80,00 |
| 22.01.2024 | 38,17 | 38,24 | 38,00 | 38,00 | -0,58% | 811,00 |
| 19.01.2024 | 38,37 | 38,37 | 38,22 | 38,22 | 1,68% | 200,00 |
| 18.01.2024 | 37,59 | 37,59 | 37,59 | 37,59 | -0,08% | 80,00 |
| 17.01.2024 | 37,48 | 37,62 | 37,31 | 37,62 | 0,21% | 175,00 |
| 16.01.2024 | 36,95 | 37,54 | 36,95 | 37,54 | 0,97% | 76,00 |
| 15.01.2024 | 37,51 | 37,51 | 37,18 | 37,18 | 1,42% | 325,00 |
| 11.01.2024 | 37,15 | 37,15 | 36,66 | 36,66 | -0,03% | 7.359,00 |
| 10.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 1,16% | - |
| 09.01.2024 | 36,41 | 36,41 | 36,25 | 36,25 | -0,55% | 250,00 |
| 08.01.2024 | 36,42 | 36,45 | 36,42 | 36,45 | 1,17% | 90,00 |
| 05.01.2024 | 35,92 | 36,03 | 35,92 | 36,03 | 1,87% | 450,00 |
| 03.01.2024 | 35,30 | 35,37 | 35,30 | 35,37 | 0,17% | 340,00 |
| 02.01.2024 | 35,74 | 35,74 | 35,31 | 35,31 | -1,37% | 3,00 |
| 29.12.2023 | 35,82 | 35,82 | 35,73 | 35,80 | 0,56% | 203,00 |
| 28.12.2023 | 35,68 | 35,68 | 35,60 | 35,60 | 0,20% | 300,00 |
| 27.12.2023 | 35,53 | 35,53 | 35,53 | 35,53 | -0,20% | - |
| 22.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,48% | - |
| 21.12.2023 | 35,43 | 35,43 | 35,43 | 35,43 | -0,62% | - |
| 20.12.2023 | 35,64 | 35,65 | 35,57 | 35,65 | 0,11% | 590,00 |
| 19.12.2023 | 35,69 | 35,70 | 35,61 | 35,61 | 0,59% | 36,00 |
| 18.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 15.12.2023 | 35,15 | 35,20 | 35,00 | 35,20 | -4,27% | 572,00 |
| 13.12.2023 | 36,77 | 36,77 | 36,77 | 36,77 | 0,16% | - |
| 12.12.2023 | 36,57 | 36,77 | 36,57 | 36,71 | 0,91% | 179,00 |