40,080€
-0,96%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,45 | 40,51 | 40,05 | 40,11 | -0,89% | - |
| 16.05.2024 | 40,36 | 40,50 | 39,97 | 40,47 | 0,27% | - |
| 15.05.2024 | 40,26 | 40,55 | 40,07 | 40,36 | 0,25% | 330,00 |
| 14.05.2024 | 39,66 | 40,26 | 39,64 | 40,26 | 1,51% | - |
| 13.05.2024 | 40,77 | 40,87 | 39,61 | 39,66 | -2,67% | - |
| 10.05.2024 | 40,24 | 40,78 | 40,06 | 40,75 | 1,22% | - |
| 09.05.2024 | 40,02 | 40,28 | 39,88 | 40,26 | 0,55% | - |
| 08.05.2024 | 39,92 | 40,13 | 39,75 | 40,04 | 0,25% | - |
| 07.05.2024 | 39,41 | 39,94 | 39,27 | 39,94 | 1,34% | - |
| 06.05.2024 | 39,22 | 39,64 | 38,87 | 39,41 | 0,48% | - |
| 03.05.2024 | 38,55 | 39,27 | 38,51 | 39,22 | 1,69% | 65,00 |
| 02.05.2024 | 38,53 | 38,60 | 38,09 | 38,57 | -0,18% | 60,00 |
| 30.04.2024 | 38,72 | 39,00 | 38,55 | 38,64 | -0,21% | - |
| 29.04.2024 | 38,84 | 39,38 | 38,56 | 38,72 | -0,31% | 676,00 |
| 26.04.2024 | 38,32 | 38,92 | 38,32 | 38,84 | 1,15% | - |
| 25.04.2024 | 38,56 | 38,63 | 37,57 | 38,40 | -0,36% | - |
| 24.04.2024 | 39,44 | 39,58 | 38,44 | 38,54 | -2,33% | - |
| 23.04.2024 | 39,06 | 39,54 | 39,03 | 39,46 | 1,02% | - |
| 22.04.2024 | 38,61 | 39,14 | 38,61 | 39,06 | 1,35% | - |
| 19.04.2024 | 38,61 | 39,02 | 38,39 | 38,54 | -0,18% | - |
| 18.04.2024 | 38,89 | 39,15 | 38,43 | 38,61 | -0,72% | - |
| 17.04.2024 | 38,88 | 39,35 | 38,57 | 38,89 | 0,03% | - |
| 16.04.2024 | 39,19 | 39,19 | 38,61 | 38,88 | -0,74% | - |
| 15.04.2024 | 39,26 | 39,68 | 39,05 | 39,17 | -0,18% | - |
| 12.04.2024 | 39,06 | 39,42 | 39,01 | 39,24 | 0,46% | - |
| 11.04.2024 | 38,63 | 39,15 | 38,46 | 39,06 | 1,17% | - |
| 10.04.2024 | 38,88 | 39,08 | 38,36 | 38,61 | -0,75% | - |
| 09.04.2024 | 38,51 | 38,90 | 38,36 | 38,90 | 1,01% | - |
| 08.04.2024 | 38,70 | 38,74 | 38,37 | 38,51 | -0,49% | - |
| 05.04.2024 | 38,15 | 38,75 | 38,13 | 38,70 | 1,44% | - |
| 04.04.2024 | 38,85 | 38,90 | 38,14 | 38,15 | -1,85% | - |
| 03.04.2024 | 39,26 | 39,37 | 38,62 | 38,87 | -1,24% | 45,00 |
| 02.04.2024 | 39,85 | 40,34 | 39,14 | 39,36 | -1,24% | - |
| 28.03.2024 | 39,95 | 40,51 | 39,84 | 39,86 | -0,78% | - |
| 27.03.2024 | 39,87 | 40,24 | 39,87 | 40,17 | 1,15% | - |
| 26.03.2024 | 39,94 | 40,11 | 39,64 | 39,72 | -0,55% | 200,00 |
| 25.03.2024 | 40,44 | 40,58 | 39,92 | 39,94 | -1,24% | 40,00 |
| 22.03.2024 | 40,22 | 40,53 | 40,05 | 40,44 | 0,55% | - |
| 21.03.2024 | 39,80 | 40,46 | 39,71 | 40,22 | 1,20% | 2,00 |
| 20.03.2024 | 39,78 | 40,20 | 39,66 | 39,74 | -0,09% | 500,00 |
| 19.03.2024 | 39,74 | 39,87 | 39,33 | 39,78 | 0,09% | - |
| 18.03.2024 | 39,58 | 39,87 | 39,43 | 39,74 | 0,46% | - |
| 15.03.2024 | 39,75 | 39,88 | 39,44 | 39,56 | -0,48% | - |
| 14.03.2024 | 39,91 | 40,13 | 39,44 | 39,75 | -0,40% | - |
| 13.03.2024 | 39,91 | 40,12 | 39,82 | 39,91 | -0,05% | - |
| 12.03.2024 | 39,55 | 39,97 | 39,31 | 39,93 | 0,97% | 3,00 |
| 11.03.2024 | 39,96 | 39,99 | 39,27 | 39,55 | -1,14% | - |
| 08.03.2024 | 39,75 | 40,08 | 39,69 | 40,00 | 0,69% | - |
| 07.03.2024 | 39,87 | 40,00 | 39,68 | 39,73 | -0,40% | 50,00 |
| 06.03.2024 | 40,28 | 40,43 | 39,64 | 39,89 | -1,03% | 150,00 |
| 05.03.2024 | 40,04 | 40,30 | 39,84 | 40,30 | 0,56% | - |
| 04.03.2024 | 39,73 | 40,43 | 39,66 | 40,08 | 0,92% | 3,00 |
| 01.03.2024 | 40,51 | 40,59 | 39,54 | 39,71 | -1,96% | 504,00 |
| 29.02.2024 | 40,22 | 40,58 | 39,96 | 40,51 | 0,76% | 10,00 |
| 28.02.2024 | 40,91 | 40,92 | 40,10 | 40,20 | -1,78% | 20,00 |
| 27.02.2024 | 41,18 | 41,18 | 40,16 | 40,93 | -0,60% | 53,00 |
| 26.02.2024 | 41,27 | 41,32 | 40,89 | 41,18 | -0,17% | - |
| 23.02.2024 | 40,98 | 41,33 | 40,65 | 41,25 | 0,66% | 393,00 |
| 22.02.2024 | 40,24 | 40,98 | 40,10 | 40,98 | 1,78% | 400,00 |
| 21.02.2024 | 40,39 | 40,46 | 39,88 | 40,26 | -0,32% | 324,00 |
| 20.02.2024 | 39,93 | 40,45 | 39,82 | 40,39 | 1,16% | - |
| 19.02.2024 | 39,78 | 40,01 | 39,33 | 39,93 | 0,36% | 210,00 |
| 16.02.2024 | 38,88 | 39,95 | 38,88 | 39,78 | 2,26% | 130,00 |
| 15.02.2024 | 39,13 | 40,07 | 38,22 | 38,90 | -0,64% | 16,00 |
| 14.02.2024 | 38,12 | 39,15 | 38,10 | 39,15 | 2,70% | 400,00 |
| 13.02.2024 | 39,16 | 39,21 | 38,06 | 38,12 | -2,61% | - |
| 12.02.2024 | 39,38 | 39,57 | 39,01 | 39,14 | -0,61% | 350,00 |
| 09.02.2024 | 38,63 | 39,39 | 38,61 | 39,38 | 1,95% | - |
| 08.02.2024 | 38,41 | 38,77 | 38,14 | 38,63 | 0,57% | - |
| 07.02.2024 | 38,56 | 38,72 | 38,29 | 38,41 | -0,39% | - |
| 06.02.2024 | 38,70 | 38,85 | 38,38 | 38,56 | -0,31% | 345,00 |
| 05.02.2024 | 38,96 | 38,96 | 38,47 | 38,68 | -0,64% | 8,00 |
| 02.02.2024 | 38,87 | 39,01 | 38,49 | 38,93 | -0,05% | - |
| 01.02.2024 | 38,27 | 38,95 | 38,12 | 38,95 | 1,78% | 68,00 |
| 31.01.2024 | 38,58 | 38,77 | 38,19 | 38,27 | -0,77% | 500,00 |
| 30.01.2024 | 38,46 | 38,74 | 38,29 | 38,56 | 0,26% | - |
| 29.01.2024 | 38,52 | 38,72 | 38,25 | 38,46 | -0,26% | 52,00 |
| 26.01.2024 | 38,18 | 38,57 | 38,00 | 38,56 | 1,00% | - |
| 25.01.2024 | 38,08 | 38,28 | 37,98 | 38,18 | 0,22% | 50,00 |
| 24.01.2024 | 38,03 | 38,84 | 37,65 | 38,10 | 0,13% | 332,00 |
| 23.01.2024 | 37,95 | 38,25 | 37,73 | 38,05 | 0,25% | - |
| 22.01.2024 | 38,42 | 38,50 | 37,80 | 37,95 | -1,07% | 218,00 |
| 19.01.2024 | 38,25 | 38,50 | 38,16 | 38,36 | 0,25% | - |
| 18.01.2024 | 37,56 | 38,27 | 37,41 | 38,27 | 1,88% | 244,00 |
| 17.01.2024 | 37,50 | 37,66 | 37,14 | 37,56 | 0,11% | - |
| 16.01.2024 | 37,19 | 37,71 | 37,04 | 37,52 | 0,64% | - |
| 15.01.2024 | 37,68 | 37,81 | 37,14 | 37,28 | -1,01% | 100,00 |
| 12.01.2024 | 36,80 | 37,72 | 36,74 | 37,66 | 2,39% | 106,00 |
| 11.01.2024 | 36,81 | 37,56 | 36,67 | 36,78 | -0,15% | 134,00 |
| 10.01.2024 | 36,18 | 36,88 | 36,09 | 36,84 | 1,81% | 18,00 |
| 09.01.2024 | 36,68 | 36,76 | 35,97 | 36,18 | -1,42% | - |
| 08.01.2024 | 36,18 | 36,74 | 36,10 | 36,70 | 1,44% | 307,00 |
| 05.01.2024 | 36,39 | 36,39 | 35,74 | 36,18 | -0,58% | 20,00 |
| 04.01.2024 | 35,44 | 36,54 | 35,44 | 36,39 | 2,62% | - |
| 03.01.2024 | 35,33 | 35,60 | 35,24 | 35,46 | 0,25% | - |
| 02.01.2024 | 35,86 | 36,19 | 35,26 | 35,37 | -1,31% | 50,00 |
| 29.12.2023 | 35,57 | 36,01 | 35,57 | 35,84 | 0,69% | - |
| 28.12.2023 | 35,66 | 35,94 | 35,59 | 35,60 | -0,08% | 60,00 |
| 27.12.2023 | 35,79 | 35,83 | 35,26 | 35,63 | -0,25% | 35,00 |
| 22.12.2023 | 35,73 | 35,91 | 35,45 | 35,72 | -0,04% | - |