38,200€
-1,90%
Echtzeit-Aktienkurs RELX PLC LS -,144397
Bid:
Ask:
Aktienkurse zur RELX PLC LS -,144397 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,46 | 38,57 | 37,81 | 38,55 | 0,03% | 450,00 |
| 30.04.2024 | 38,64 | 38,99 | 38,51 | 38,54 | -0,34% | 450,00 |
| 29.04.2024 | 39,26 | 39,40 | 38,49 | 38,67 | -0,46% | - |
| 26.04.2024 | 38,50 | 38,89 | 38,37 | 38,85 | 1,57% | - |
| 25.04.2024 | 38,46 | 38,58 | 37,57 | 38,25 | -0,88% | - |
| 24.04.2024 | 39,58 | 39,58 | 38,41 | 38,59 | -2,13% | - |
| 23.04.2024 | 39,06 | 39,51 | 39,04 | 39,43 | 0,95% | - |
| 22.04.2024 | 38,86 | 39,14 | 38,65 | 39,06 | 1,32% | 960,00 |
| 19.04.2024 | 38,74 | 39,04 | 38,42 | 38,55 | -0,13% | - |
| 18.04.2024 | 39,10 | 39,16 | 38,39 | 38,60 | -0,57% | - |
| 17.04.2024 | 38,68 | 39,39 | 38,54 | 38,82 | -0,03% | - |
| 16.04.2024 | 39,04 | 39,09 | 38,64 | 38,83 | -0,92% | - |
| 15.04.2024 | 39,49 | 39,68 | 39,06 | 39,19 | -0,15% | - |
| 12.04.2024 | 39,06 | 39,42 | 38,98 | 39,25 | 0,56% | 48,00 |
| 11.04.2024 | 38,68 | 39,13 | 38,48 | 39,03 | 1,09% | - |
| 10.04.2024 | 39,00 | 39,10 | 38,32 | 38,61 | -0,75% | - |
| 09.04.2024 | 38,48 | 38,91 | 38,36 | 38,90 | 1,04% | - |
| 08.04.2024 | 38,70 | 38,73 | 38,35 | 38,50 | -0,49% | - |
| 05.04.2024 | 38,26 | 38,74 | 38,14 | 38,69 | 1,26% | - |
| 04.04.2024 | 38,84 | 38,87 | 38,17 | 38,21 | -1,65% | - |
| 03.04.2024 | 39,16 | 39,33 | 38,59 | 38,85 | -1,22% | 20,00 |
| 02.04.2024 | 39,74 | 40,29 | 39,11 | 39,33 | -1,14% | - |
| 28.03.2024 | 39,88 | 40,49 | 39,77 | 39,79 | -0,28% | 175,00 |
| 27.03.2024 | 39,87 | 40,23 | 39,83 | 39,90 | 0,18% | - |
| 26.03.2024 | 40,00 | 40,10 | 39,64 | 39,83 | -0,21% | - |
| 25.03.2024 | 40,41 | 40,58 | 39,90 | 39,91 | -1,23% | - |
| 22.03.2024 | 40,11 | 40,52 | 40,05 | 40,41 | 0,52% | 400,00 |
| 21.03.2024 | 39,87 | 40,46 | 39,71 | 40,20 | 1,11% | 20,00 |
| 20.03.2024 | 39,72 | 40,20 | 39,67 | 39,76 | -0,05% | - |
| 19.03.2024 | 39,65 | 39,85 | 39,33 | 39,78 | 0,15% | - |
| 18.03.2024 | 39,58 | 39,85 | 39,44 | 39,72 | 0,46% | - |
| 15.03.2024 | 39,69 | 39,87 | 39,45 | 39,54 | -0,48% | - |
| 14.03.2024 | 39,95 | 40,07 | 39,44 | 39,73 | -0,45% | - |
| 13.03.2024 | 39,89 | 40,11 | 39,81 | 39,91 | -0,05% | - |
| 12.03.2024 | 39,67 | 39,95 | 39,36 | 39,93 | 1,02% | - |
| 11.03.2024 | 40,00 | 40,01 | 39,27 | 39,52 | -1,11% | 72,00 |
| 08.03.2024 | 39,76 | 40,10 | 39,70 | 39,97 | 0,34% | - |
| 07.03.2024 | 39,78 | 40,00 | 39,68 | 39,83 | -0,14% | - |
| 06.03.2024 | 40,44 | 40,44 | 39,64 | 39,89 | -0,99% | - |
| 05.03.2024 | 39,95 | 40,29 | 39,84 | 40,29 | 0,40% | 2.700,00 |
| 04.03.2024 | 39,72 | 40,46 | 39,66 | 40,13 | 1,03% | - |
| 01.03.2024 | 40,55 | 40,56 | 39,54 | 39,72 | -1,78% | - |
| 29.02.2024 | 40,23 | 40,56 | 39,93 | 40,44 | 0,62% | - |
| 28.02.2024 | 40,88 | 40,94 | 40,05 | 40,19 | -1,72% | - |
| 27.02.2024 | 41,04 | 41,10 | 40,16 | 40,89 | -0,52% | - |
| 26.02.2024 | 41,12 | 41,31 | 40,88 | 41,11 | -0,13% | - |
| 23.02.2024 | 40,89 | 41,28 | 40,66 | 41,16 | 0,59% | - |
| 22.02.2024 | 40,41 | 40,92 | 40,10 | 40,92 | 1,85% | - |
| 21.02.2024 | 40,41 | 40,42 | 39,87 | 40,18 | -0,35% | 500,00 |
| 20.02.2024 | 39,80 | 40,46 | 39,75 | 40,32 | 1,15% | - |
| 19.02.2024 | 39,81 | 40,01 | 39,34 | 39,86 | 0,33% | 96,00 |
| 16.02.2024 | 38,89 | 39,98 | 38,87 | 39,73 | 3,10% | - |
| 15.02.2024 | 38,71 | 39,79 | 38,21 | 38,53 | -1,58% | 11.872,00 |
| 14.02.2024 | 38,20 | 39,22 | 38,17 | 39,15 | 2,73% | 9,00 |
| 13.02.2024 | 39,09 | 39,20 | 38,03 | 38,11 | -2,63% | - |
| 12.02.2024 | 39,33 | 39,58 | 38,99 | 39,14 | -0,65% | - |
| 09.02.2024 | 38,60 | 39,40 | 38,60 | 39,40 | 1,97% | - |
| 08.02.2024 | 38,39 | 38,81 | 38,14 | 38,64 | 0,69% | - |
| 07.02.2024 | 38,49 | 38,71 | 38,31 | 38,37 | -0,34% | - |
| 06.02.2024 | 38,61 | 38,83 | 38,37 | 38,50 | -0,21% | - |
| 05.02.2024 | 38,82 | 38,87 | 38,47 | 38,58 | -0,76% | 175,00 |
| 02.02.2024 | 38,88 | 38,95 | 38,49 | 38,88 | 0,18% | - |
| 01.02.2024 | 38,12 | 38,83 | 38,02 | 38,81 | 1,61% | - |
| 31.01.2024 | 38,43 | 38,74 | 38,12 | 38,19 | -0,95% | - |
| 30.01.2024 | 38,69 | 38,72 | 38,30 | 38,56 | 0,29% | 90,00 |
| 29.01.2024 | 38,44 | 38,71 | 38,25 | 38,45 | -0,22% | - |
| 26.01.2024 | 38,09 | 38,53 | 38,06 | 38,53 | 0,96% | - |
| 25.01.2024 | 38,06 | 38,23 | 37,98 | 38,17 | 0,41% | - |
| 24.01.2024 | 38,20 | 38,86 | 37,65 | 38,01 | 0,00% | - |
| 23.01.2024 | 38,02 | 38,24 | 37,73 | 38,01 | 0,29% | 79,00 |
| 22.01.2024 | 38,32 | 38,44 | 37,77 | 37,90 | -0,99% | 250,00 |
| 19.01.2024 | 38,22 | 38,50 | 38,14 | 38,28 | 0,13% | - |
| 18.01.2024 | 37,62 | 38,24 | 37,52 | 38,23 | 1,76% | 1.020,00 |
| 17.01.2024 | 37,22 | 37,60 | 37,13 | 37,57 | 0,08% | 80,00 |
| 16.01.2024 | 37,06 | 37,65 | 36,94 | 37,54 | 0,81% | 456,00 |
| 15.01.2024 | 37,71 | 37,76 | 37,12 | 37,24 | -1,06% | 1.820,00 |
| 12.01.2024 | 36,85 | 37,66 | 36,74 | 37,64 | 2,31% | - |
| 11.01.2024 | 36,95 | 37,45 | 36,65 | 36,79 | -0,05% | - |
| 10.01.2024 | 36,03 | 36,83 | 36,02 | 36,81 | 1,97% | 150,00 |
| 09.01.2024 | 36,63 | 36,68 | 35,93 | 36,10 | -1,63% | - |
| 08.01.2024 | 36,07 | 36,70 | 35,99 | 36,70 | 1,61% | - |
| 05.01.2024 | 36,35 | 36,37 | 35,70 | 36,12 | -0,73% | 50,00 |
| 04.01.2024 | 35,47 | 36,50 | 35,47 | 36,39 | 2,64% | 460,00 |
| 03.01.2024 | 35,37 | 35,58 | 35,21 | 35,45 | 0,21% | 100,00 |
| 02.01.2024 | 35,88 | 36,11 | 35,24 | 35,38 | -1,15% | - |
| 29.12.2023 | 35,64 | 35,96 | 35,63 | 35,79 | 0,65% | - |
| 28.12.2023 | 35,73 | 35,88 | 35,56 | 35,56 | -0,22% | - |
| 27.12.2023 | 35,79 | 35,79 | 35,24 | 35,64 | -0,28% | - |
| 22.12.2023 | 35,60 | 35,85 | 35,40 | 35,74 | -0,03% | - |
| 21.12.2023 | 35,57 | 35,91 | 35,36 | 35,75 | 0,89% | - |
| 20.12.2023 | 35,54 | 35,92 | 35,43 | 35,43 | -0,30% | - |
| 19.12.2023 | 35,50 | 35,77 | 35,48 | 35,54 | 0,32% | 260,00 |
| 18.12.2023 | 35,06 | 35,62 | 34,91 | 35,42 | 0,87% | - |
| 15.12.2023 | 35,46 | 35,66 | 34,98 | 35,12 | -1,01% | - |
| 14.12.2023 | 37,10 | 37,10 | 35,32 | 35,48 | -3,98% | 875,00 |
| 13.12.2023 | 36,70 | 37,21 | 36,66 | 36,95 | 0,45% | - |
| 12.12.2023 | 36,50 | 36,80 | 36,33 | 36,78 | 0,89% | - |
| 11.12.2023 | 36,11 | 36,51 | 36,10 | 36,46 | 0,79% | - |
| 08.12.2023 | 36,20 | 36,25 | 35,78 | 36,17 | -0,04% | 100,00 |
| 07.12.2023 | 35,75 | 36,29 | 35,75 | 36,19 | 0,72% | 800,00 |