40,400€
0,35%
Echtzeit-Aktienkurs Relx PLC
Bid:
Ask:
Aktienkurse zur Relx PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,41 | 40,53 | 40,02 | 40,42 | 0,40% | - |
| 16.05.2024 | 40,10 | 40,26 | 40,10 | 40,26 | -0,25% | - |
| 15.05.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 0,65% | - |
| 14.05.2024 | 39,84 | 40,66 | 39,84 | 40,10 | -0,10% | 105,00 |
| 13.05.2024 | 40,14 | 40,14 | 40,14 | 40,14 | -1,28% | - |
| 10.05.2024 | 39,94 | 40,66 | 39,94 | 40,66 | 2,42% | - |
| 09.05.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,50% | - |
| 08.05.2024 | 39,56 | 39,90 | 39,56 | 39,90 | 0,25% | - |
| 07.05.2024 | 39,38 | 39,80 | 39,38 | 39,80 | 1,27% | - |
| 06.05.2024 | 39,26 | 39,30 | 39,26 | 39,30 | 0,72% | 919,00 |
| 03.05.2024 | 38,40 | 39,02 | 38,40 | 39,02 | 1,04% | - |
| 02.05.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 0,42% | 50,00 |
| 30.04.2024 | 38,42 | 38,80 | 38,42 | 38,46 | 0,00% | 7,00 |
| 29.04.2024 | 38,60 | 38,60 | 38,46 | 38,46 | -0,62% | - |
| 26.04.2024 | 38,30 | 38,70 | 38,30 | 38,70 | 1,47% | 12,00 |
| 25.04.2024 | 37,92 | 38,14 | 37,92 | 38,14 | -0,99% | - |
| 24.04.2024 | 38,96 | 38,96 | 38,52 | 38,52 | -2,03% | - |
| 23.04.2024 | 38,92 | 39,32 | 38,86 | 39,32 | 0,82% | 700,00 |
| 22.04.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 1,51% | - |
| 19.04.2024 | 38,44 | 38,44 | 38,42 | 38,42 | -0,88% | - |
| 18.04.2024 | 38,64 | 38,76 | 38,64 | 38,76 | 0,00% | 100,00 |
| 17.04.2024 | 38,78 | 38,78 | 38,76 | 38,76 | -0,15% | - |
| 16.04.2024 | 38,36 | 38,82 | 38,36 | 38,82 | -0,92% | - |
| 15.04.2024 | 38,82 | 39,18 | 38,82 | 39,18 | 0,41% | 150,00 |
| 12.04.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,15% | - |
| 11.04.2024 | 38,30 | 38,96 | 38,30 | 38,96 | 0,93% | - |
| 10.04.2024 | 38,32 | 38,60 | 38,14 | 38,60 | -0,31% | 665,00 |
| 09.04.2024 | 38,32 | 38,72 | 38,32 | 38,72 | 0,57% | - |
| 08.04.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,16% | - |
| 05.04.2024 | 37,90 | 38,56 | 37,90 | 38,56 | 1,10% | 1.078,00 |
| 04.04.2024 | 38,38 | 38,38 | 38,14 | 38,14 | -1,40% | - |
| 03.04.2024 | 38,60 | 38,68 | 38,60 | 38,68 | -1,53% | - |
| 02.04.2024 | 39,50 | 39,50 | 39,28 | 39,28 | -0,96% | - |
| 28.03.2024 | 40,02 | 40,02 | 39,66 | 39,66 | -0,30% | - |
| 27.03.2024 | 39,78 | 39,78 | 39,78 | 39,78 | 0,18% | - |
| 26.03.2024 | 39,75 | 39,75 | 39,71 | 39,71 | -0,20% | 500,00 |
| 25.03.2024 | 40,14 | 40,14 | 39,79 | 39,79 | -1,22% | - |
| 22.03.2024 | 40,02 | 40,28 | 40,02 | 40,28 | 0,52% | 452,00 |
| 21.03.2024 | 39,75 | 40,07 | 39,75 | 40,07 | 1,08% | - |
| 20.03.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -0,05% | - |
| 19.03.2024 | 39,18 | 39,66 | 39,18 | 39,66 | 0,99% | - |
| 18.03.2024 | 39,27 | 39,27 | 39,27 | 39,27 | -0,38% | - |
| 15.03.2024 | 39,29 | 39,42 | 39,29 | 39,42 | -0,48% | - |
| 14.03.2024 | 39,75 | 39,75 | 39,61 | 39,61 | -0,45% | - |
| 13.03.2024 | 39,75 | 39,79 | 39,75 | 39,79 | -0,05% | - |
| 12.03.2024 | 39,33 | 39,81 | 39,33 | 39,81 | 1,01% | - |
| 11.03.2024 | 39,42 | 39,42 | 39,41 | 39,41 | -1,25% | - |
| 08.03.2024 | 39,52 | 39,91 | 39,52 | 39,91 | 0,66% | - |
| 07.03.2024 | 39,71 | 39,71 | 39,65 | 39,65 | -0,35% | - |
| 06.03.2024 | 39,82 | 39,82 | 39,79 | 39,79 | -0,77% | 715,00 |
| 05.03.2024 | 40,01 | 40,10 | 40,01 | 40,10 | -0,89% | - |
| 04.03.2024 | 39,66 | 40,46 | 39,66 | 40,46 | 2,09% | 248,00 |
| 01.03.2024 | 40,00 | 40,00 | 39,63 | 39,63 | -1,69% | - |
| 29.02.2024 | 40,11 | 41,00 | 40,11 | 40,31 | 0,62% | 25,00 |
| 28.02.2024 | 40,54 | 40,54 | 40,06 | 40,06 | -1,52% | 400,00 |
| 27.02.2024 | 40,80 | 40,80 | 40,68 | 40,68 | -1,24% | - |
| 26.02.2024 | 41,19 | 41,19 | 41,19 | 41,19 | 0,22% | - |
| 23.02.2024 | 40,69 | 41,10 | 40,69 | 41,10 | 0,88% | - |
| 22.02.2024 | 40,50 | 41,27 | 40,46 | 40,74 | 1,75% | 494,00 |
| 21.02.2024 | 40,20 | 40,20 | 40,01 | 40,04 | -0,50% | 700,00 |
| 20.02.2024 | 40,05 | 40,24 | 40,05 | 40,24 | 1,28% | - |
| 19.02.2024 | 39,98 | 39,98 | 39,73 | 39,73 | 0,10% | 617,00 |
| 16.02.2024 | 39,43 | 39,69 | 39,43 | 39,69 | 2,53% | - |
| 15.02.2024 | 39,86 | 39,86 | 38,71 | 38,71 | -0,31% | - |
| 14.02.2024 | 39,07 | 39,07 | 38,83 | 38,83 | 2,29% | 12,00 |
| 13.02.2024 | 38,97 | 38,97 | 37,96 | 37,96 | -2,72% | 500,00 |
| 12.02.2024 | 39,47 | 39,47 | 39,02 | 39,02 | -0,51% | - |
| 09.02.2024 | 38,87 | 39,22 | 38,87 | 39,22 | 1,95% | - |
| 08.02.2024 | 38,18 | 38,61 | 38,18 | 38,47 | 0,31% | 177,00 |
| 07.02.2024 | 38,60 | 38,60 | 38,35 | 38,35 | -1,64% | - |
| 06.02.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 0,59% | 10,00 |
| 05.02.2024 | 38,95 | 38,95 | 38,76 | 38,76 | -0,10% | 1.220,00 |
| 02.02.2024 | 38,69 | 38,80 | 38,69 | 38,80 | 0,31% | - |
| 01.02.2024 | 38,47 | 38,68 | 38,47 | 38,68 | 1,60% | - |
| 31.01.2024 | 38,64 | 38,64 | 38,07 | 38,07 | -0,91% | - |
| 30.01.2024 | 38,36 | 38,42 | 38,36 | 38,42 | 0,34% | - |
| 29.01.2024 | 38,68 | 38,68 | 38,29 | 38,29 | -0,23% | 100,00 |
| 26.01.2024 | 38,33 | 38,97 | 38,33 | 38,38 | 0,73% | 90,00 |
| 25.01.2024 | 38,09 | 38,10 | 38,09 | 38,10 | 0,42% | - |
| 24.01.2024 | 37,71 | 38,32 | 37,71 | 37,94 | 0,16% | 230,00 |
| 23.01.2024 | 38,19 | 38,56 | 37,88 | 37,88 | -0,73% | 58,00 |
| 22.01.2024 | 38,16 | 38,16 | 38,16 | 38,16 | 0,00% | - |
| 19.01.2024 | 38,41 | 38,41 | 38,16 | 38,16 | 0,16% | - |
| 18.01.2024 | 37,70 | 38,10 | 37,57 | 38,10 | 1,79% | 9,00 |
| 17.01.2024 | 37,30 | 37,43 | 37,30 | 37,43 | 0,21% | - |
| 16.01.2024 | 37,10 | 37,56 | 37,10 | 37,35 | 0,59% | 100,00 |
| 15.01.2024 | 37,50 | 37,50 | 37,13 | 37,13 | -1,07% | - |
| 12.01.2024 | 37,31 | 37,53 | 37,31 | 37,53 | 2,37% | - |
| 11.01.2024 | 37,17 | 37,17 | 36,66 | 36,66 | -0,24% | - |
| 10.01.2024 | 36,22 | 37,06 | 36,22 | 36,75 | 2,00% | 8,00 |
| 09.01.2024 | 36,57 | 36,83 | 36,03 | 36,03 | -0,33% | 40,00 |
| 08.01.2024 | 36,27 | 36,27 | 36,15 | 36,15 | 0,39% | 50,00 |
| 05.01.2024 | 35,91 | 36,01 | 35,90 | 36,01 | 0,59% | 840,00 |
| 04.01.2024 | 35,57 | 35,80 | 35,57 | 35,80 | 1,13% | 660,00 |
| 03.01.2024 | 35,38 | 35,40 | 35,38 | 35,40 | 0,54% | - |
| 02.01.2024 | 35,97 | 35,97 | 35,21 | 35,21 | -1,92% | 30,00 |
| 29.12.2023 | 35,90 | 35,90 | 35,90 | 35,90 | 1,13% | - |
| 28.12.2023 | 35,67 | 35,67 | 35,50 | 35,50 | 0,34% | - |
| 27.12.2023 | 35,38 | 35,38 | 35,38 | 35,38 | -0,62% | - |
| 22.12.2023 | 35,46 | 35,60 | 35,46 | 35,60 | -0,14% | - |