Deutsche Märkte geschlossen

RELX PLC (REL.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.424,00-3,00 (-0,09%)
Börsenschluss: 04:39PM GMT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20243.430,003.460,003.414,003.424,003.424,004.554.709
27. März 20243.430,003.443,003.419,003.427,003.427,003.289.756
26. März 20243.423,003.435,503.401,003.410,003.410,003.429.439
25. März 20243.454,003.467,993.426,003.428,003.428,002.977.771
22. März 20243.458,003.475,003.437,003.458,003.458,004.892.082
21. März 20243.400,003.462,003.384,003.451,003.451,007.468.942
20. März 20243.397,003.423,003.379,003.379,003.379,003.925.599
19. März 20243.378,003.385,503.360,003.382,003.382,002.791.392
18. März 20243.382,003.397,003.369,003.389,003.389,003.229.001
15. März 20243.385,003.404,003.368,003.375,003.375,008.090.027
14. März 20243.419,003.423,003.369,003.391,003.391,002.669.853
13. März 20243.417,003.429,003.404,553.411,003.411,008.807.750
12. März 20243.384,003.410,003.358,003.410,003.410,004.225.873
11. März 20243.386,003.397,003.344,813.360,003.360,006.777.781
08. März 20243.398,003.414,003.387,003.405,003.405,004.129.973
07. März 20243.407,003.421,003.391,003.395,003.395,009.385.054
06. März 20243.440,003.443,003.386,853.414,003.414,004.102.587
05. März 20243.422,003.435,003.403,433.420,003.420,002.880.702
04. März 20243.417,003.417,003.395,003.410,003.410,003.106.351
01. März 20243.460,003.466,003.388,003.411,003.411,003.919.195
29. Feb. 20243.447,003.473,003.433,003.461,003.461,006.259.435
28. Feb. 20243.469,003.478,003.438,863.439,003.439,004.603.069
27. Feb. 20243.502,003.506,003.437,003.454,003.454,004.290.750
26. Feb. 20243.502,003.531,813.496,003.504,003.504,008.012.524
23. Feb. 20243.490,003.510,003.474,003.500,003.500,004.342.346
22. Feb. 20243.436,003.489,003.429,003.475,003.475,007.237.201
21. Feb. 20243.458,003.464,003.411,003.434,003.434,004.824.780
20. Feb. 20243.414,003.439,003.414,003.436,003.436,005.947.799
19. Feb. 20243.385,003.421,003.360,003.412,003.412,003.017.430
16. Feb. 20243.357,003.407,003.327,003.402,003.402,007.313.829
15. Feb. 20243.401,003.430,003.273,003.314,003.314,004.640.137
14. Feb. 20243.282,003.336,003.279,003.336,003.336,0012.988.266
13. Feb. 20243.335,003.340,003.245,003.265,003.265,005.320.468
12. Feb. 20243.368,003.379,003.327,003.335,003.335,003.201.203
09. Feb. 20243.305,003.352,003.305,003.350,003.350,006.551.297
08. Feb. 20243.275,003.313,003.256,003.301,003.301,003.315.352
07. Feb. 20243.292,003.299,003.264,003.269,003.269,005.423.250
06. Feb. 20243.314,003.325,003.282,003.287,003.287,005.898.499
05. Feb. 20243.296,003.319,003.292,923.301,003.301,002.645.819
02. Feb. 20243.320,003.321,003.282,003.308,003.308,002.693.677
01. Feb. 20243.288,003.297,003.264,003.289,003.289,004.007.711
31. Jan. 20243.297,003.308,003.262,003.262,003.262,004.336.810
30. Jan. 20243.277,003.310,253.264,003.286,003.286,002.584.991
29. Jan. 20243.280,003.299,003.258,003.266,003.266,003.882.983
26. Jan. 20243.246,003.285,283.246,003.276,003.276,002.620.315
25. Jan. 20243.262,003.272,003.250,383.257,003.257,002.680.597
24. Jan. 20243.243,003.271,003.219,003.263,003.263,004.740.022
23. Jan. 20243.274,003.276,903.229,003.242,003.242,001.980.309
22. Jan. 20243.293,003.294,003.260,003.272,003.272,003.912.469
19. Jan. 20243.284,003.304,003.275,003.280,003.280,004.181.821
18. Jan. 20243.211,003.270,003.209,003.264,003.264,002.991.021
17. Jan. 20243.204,003.223,003.196,003.221,003.221,003.946.826
16. Jan. 20243.190,003.237,003.184,003.224,003.224,004.063.142
15. Jan. 20243.215,003.240,003.191,743.202,003.202,001.565.483
12. Jan. 20243.168,003.228,003.167,003.228,003.228,002.256.783
11. Jan. 20243.185,003.220,003.160,003.160,003.160,004.950.846
10. Jan. 20243.116,003.162,003.112,003.162,003.162,002.216.791
09. Jan. 20243.143,003.154,003.090,003.116,003.116,003.406.002
08. Jan. 20243.103,003.143,003.099,443.139,003.139,002.578.078
05. Jan. 20243.087,003.103,003.080,003.100,003.100,002.437.337
04. Jan. 20243.060,003.109,003.055,003.107,003.107,002.667.598
03. Jan. 20243.068,003.075,003.045,003.062,003.062,002.657.433
02. Jan. 20243.110,003.124,003.053,723.067,003.067,002.040.258
29. Dez. 20233.104,003.119,003.102,003.110,003.110,00907.810
28. Dez. 20233.097,003.109,003.092,003.093,003.093,001.349.756
27. Dez. 20233.070,003.100,003.057,003.088,003.088,001.881.643
22. Dez. 20233.080,003.101,003.067,003.075,003.075,001.189.874
21. Dez. 20233.082,003.109,003.068,003.077,003.077,003.972.056
20. Dez. 20233.081,003.096,003.068,003.086,003.086,003.270.755
19. Dez. 20233.076,003.091,003.056,003.070,003.070,006.593.462
18. Dez. 20233.025,003.070,003.015,003.060,003.060,004.320.658
15. Dez. 20233.058,003.069,003.004,463.024,003.024,008.815.663
14. Dez. 20233.185,003.206,003.044,003.063,003.063,004.875.660
13. Dez. 20233.177,003.205,003.164,003.169,003.169,003.145.905
12. Dez. 20233.123,003.163,003.098,003.159,003.159,002.265.424
11. Dez. 20233.111,003.124,723.099,003.117,003.117,002.930.722
08. Dez. 20233.087,003.114,003.068,003.107,003.107,002.314.811
07. Dez. 20233.092,003.107,243.081,003.090,003.090,002.177.324
06. Dez. 20233.087,003.119,003.074,003.092,003.092,003.578.949
05. Dez. 20233.051,003.080,003.047,003.072,003.072,002.200.689
04. Dez. 20233.027,003.053,003.014,003.047,003.047,003.363.529
01. Dez. 20233.056,003.073,003.047,003.048,003.048,002.976.695
30. Nov. 20233.040,003.061,003.029,003.040,003.040,007.669.736
29. Nov. 20233.061,003.075,003.039,003.046,003.046,002.941.101
28. Nov. 20233.053,003.090,003.042,003.065,003.065,004.267.450
27. Nov. 20233.055,003.081,003.028,003.072,003.072,002.787.371
24. Nov. 20233.058,003.064,003.049,003.049,003.049,001.895.554
23. Nov. 20233.039,003.061,003.034,003.060,003.060,001.903.519
22. Nov. 20233.020,003.045,003.009,003.040,003.040,003.864.363
21. Nov. 20232.981,003.012,002.971,003.006,003.006,002.194.061
20. Nov. 20232.974,003.003,002.960,002.984,002.984,002.959.143
17. Nov. 20232.959,002.987,002.954,602.984,002.984,005.056.040
16. Nov. 20232.936,002.959,002.933,002.952,002.952,003.881.828
15. Nov. 20232.905,002.939,002.899,002.924,002.924,002.977.754
14. Nov. 20232.964,002.969,002.888,002.896,002.896,006.543.198
13. Nov. 20232.961,002.979,002.940,002.959,002.959,004.938.927
10. Nov. 20232.960,002.980,002.942,002.955,002.955,002.794.825
09. Nov. 20232.905,002.963,002.905,002.956,002.956,003.038.249
08. Nov. 20232.898,002.920,002.893,002.913,002.913,003.558.178
07. Nov. 20232.860,002.903,302.851,002.893,002.893,003.212.595
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...