Jetzt handeln
RELX PLC LS -,144397
ISIN: GB00B2B0DG97 | WKN: A0M95J
38,8400 €
-0,0200 -0,05 %
28.04. 19:00
Status: closed
Geld
38,6600 €
Stück: 130
Brief
39,0200 €
Stück: 130
Zeit | Kurs | Volumen | |
---|---|---|---|
03.04. 13:11:57.089 | 38,84 € | 30 | |
03.04. 11:45:04.388 | 38,98 € | 15 | |
26.03. 14:21:25.218 | 39,71 € | 200 | |
25.03. 11:33:22.985 | 40,07 € | 40 | |
21.03. 16:03:32.969 | 40,31 € | 2 | |
20.03. 16:57:30.868 | 39,76 € | 500 | |
12.03. 16:02:28.337 | 39,60 € | 3 | |
07.03. 13:49:14.424 | 39,94 € | 50 | |
06.03. 12:35:28.451 | 39,82 € | 150 | |
04.03. 16:04:10.870 | 39,91 € | 3 | |
03.03. 17:32:24.433 | 39,63 € | 3 | |
01.03. 21:02:25.118 | 39,82 € | 4 | |
01.03. 19:56:36.957 | 39,60 € | 250 | |
01.03. 16:15:47.193 | 39,76 € | 250 | |
29.02. 11:34:39.730 | 40,31 € | 10 | |
28.02. 11:00:07.885 | 40,48 € | 20 | |
27.02. 16:56:46.334 | 40,50 € | 50 | |
27.02. 08:33:37.445 | 40,97 € | 3 | |
25.02. 17:32:24.015 | 41,41 € | 10 | |
23.02. 22:15:23.024 | 41,43 € | 100 | |
23.02. 17:36:58.668 | 41,21 € | 150 | |
23.02. 17:01:36.882 | 40,98 € | 40 | |
23.02. 16:02:21.337 | 41,04 € | 3 | |
23.02. 08:00:10.450 | 41,17 € | 100 | |
22.02. 16:53:40.290 | 40,66 € | 100 | |
22.02. 09:59:55.625 | 40,21 € | 300 | |
21.02. 22:17:58.645 | 40,43 € | 124 | |
21.02. 10:14:59.872 | 40,22 € | 200 | |
19.02. 16:46:21.281 | 39,97 € | 150 | |
19.02. 10:24:19.103 | 39,65 € | 60 | |
16.02. 15:31:24.454 | 39,42 € | 80 | |
16.02. 14:27:48.695 | 39,25 € | 50 | |
15.02. 18:23:39.395 | 38,79 € | 16 | |
14.02. 11:58:14.063 | 38,87 € | 400 | |
12.02. 14:20:33.799 | 39,10 € | 50 | |
12.02. 09:30:37.549 | 39,28 € | 300 | |
06.02. 17:11:04.311 | 38,53 € | 200 | |
06.02. 16:18:58.775 | 38,53 € | 10 | |
06.02. 09:31:47.916 | 38,73 € | 75 | |
06.02. 08:37:06.559 | 38,61 € | 60 | |
05.02. 09:53:13.088 | 38,85 € | 8 | |
01.02. 18:20:42.014 | 38,83 € | 68 | |
31.01. 17:11:14.727 | 38,30 € | 200 | |
31.01. 16:30:52.480 | 38,44 € | 300 | |
29.01. 21:31:43.435 | 38,60 € | 52 | |
25.01. 21:05:30.813 | 38,42 € | 25 | |
25.01. 19:19:41.420 | 38,35 € | 10 | |
25.01. 15:21:51.930 | 38,20 € | 15 | |
24.01. 20:36:05.350 | 38,29 € | 200 | |
24.01. 15:33:53.038 | 38,17 € | 132 | |
22.01. 18:48:06.630 | 37,99 € | 209 | |
22.01. 12:33:52.444 | 38,22 € | 9 | |
18.01. 16:59:32.313 | 38,09 € | 110 | |
18.01. 16:55:08.981 | 38,05 € | 134 | |
15.01. 10:36:37.846 | 37,48 € | 100 | |
13.01. 11:02:26.984 | 37,49 € | 3 | |
12.01. 21:07:59.562 | 37,48 € | 50 | |
12.01. 15:06:15.271 | 37,45 € | 16 | |
12.01. 10:56:12.466 | 37,30 € | 40 | |
11.01. 09:26:02.683 | 37,24 € | 134 | |
10.01. 16:11:39.245 | 36,56 € | 18 | |
08.01. 20:11:39.364 | 36,82 € | 130 | |
08.01. 12:08:15.167 | 36,10 € | 77 | |
08.01. 10:17:49.069 | 36,18 € | 100 | |
05.01. 21:58:34.212 | 36,38 € | 10 | |
05.01. 19:43:50.060 | 35,99 € | 10 | |
05.01. 15:46:05.352 | 35,89 € | 300 | |
02.01. 20:40:10.075 | 35,21 € | 50 | |
28.12. 21:37:38.844 | 35,82 € | 60 | |
27.12. 07:32:19.590 | 35,61 € | 35 | |
21.12. 16:02:23.845 | 35,37 € | 25 | |
15.12. 16:02:51.530 | 35,06 € | 1 | |
15.12. 15:39:02.276 | 35,00 € | 500 | |
14.12. 16:02:04.404 | 35,42 € | 3 | |
14.12. 10:51:00.426 | 35,95 € | 27 | |
14.12. 09:28:03.741 | 36,67 € | 20 | |
13.12. 10:05:46.327 | 37,16 € | 125 | |
12.12. 12:18:35.517 | 36,58 € | 50 | |
11.12. 13:49:59.543 | 36,26 € | 250 | |
11.12. 10:03:22.171 | 36,39 € | 30 | |
08.12. 16:31:16.568 | 36,13 € | 100 | |
08.12. 14:24:48.651 | 35,97 € | 10 | |
07.12. 11:18:12.495 | 36,22 € | 500 | |
06.12. 20:33:38.882 | 35,88 € | 45 | |
06.12. 16:02:19.728 | 36,23 € | 26 | |
06.12. 15:57:13.410 | 36,25 € | 85 | |
06.12. 09:46:12.098 | 36,22 € | 27 | |
05.12. 19:22:00.747 | 35,93 € | 309 | |
04.12. 16:59:34.650 | 35,48 € | 9 | |
04.12. 16:47:37.466 | 35,45 € | 100 | |
02.12. 10:10:43.008 | 35,52 € | 320 | |
01.12. 18:18:24.499 | 36,15 € | 16 | |
01.12. 16:38:12.849 | 35,57 € | 3 | |
01.12. 15:58:39.549 | 35,55 € | 36 | |
01.12. 12:01:36.455 | 35,58 € | 35 | |
30.11. 16:02:11.870 | 35,27 € | 10 | |
30.11. 11:46:57.868 | 35,37 € | 500 | |
23.11. 22:22:07.116 | 35,42 € | 20 | |
23.11. 10:57:35.708 | 34,97 € | 100 | |
22.11. 13:29:04.948 | 34,75 € | 200 | |
15.11. 21:17:15.336 | 33,36 € | 300 | |
15.11. 21:02:01.398 | 33,75 € | 60 | |
03.11. 14:52:26.378 | 32,50 € | 9 | |
01.11. 13:07:36.615 | 32,76 € | 25 | |
30.10. 15:47:40.623 | 32,59 € | 2 | |
27.10. 16:13:59.120 | 32,25 € | 30 | |
26.10. 15:01:11.794 | 32,79 € | 100 | |
24.10. 11:07:19.769 | 32,62 € | 75 | |
23.10. 18:27:44.798 | 32,99 € | 10 | |
20.10. 16:53:23.895 | 32,49 € | 23 | |
16.10. 15:39:12.504 | 33,39 € | 605 | |
12.10. 13:52:52.245 | 33,86 € | 23 | |
12.10. 12:07:16.699 | 33,89 € | 15 | |
11.10. 11:59:31.843 | 33,58 € | 500 | |
05.10. 13:42:47.300 | 33,13 € | 605 | |
02.10. 11:54:42.825 | 31,61 € | 125 | |
02.10. 09:38:38.922 | 31,93 € | 100 | |
27.09. 18:11:32.270 | 30,98 € | 156 | |
25.09. 16:02:22.454 | 31,91 € | 2 | |
20.09. 09:28:58.312 | 32,41 € | 100 | |
18.09. 14:12:29.833 | 32,55 € | 150 | |
14.09. 09:20:19.943 | 32,23 € | 156 | |
31.08. 14:42:49.858 | 30,22 € | 8 | |
17.08. 22:15:20.976 | 29,48 € | 43 | |
17.08. 15:49:53.489 | 29,21 € | 68 | |
11.08. 10:44:58.257 | 30,16 € | 25 | |
24.07. 11:10:18.703 | 30,05 € | 500 | |
11.07. 14:40:56.261 | 28,80 € | 625 | |
11.07. 14:40:05.672 | 28,80 € | 3.125 | |
11.07. 14:37:52.483 | 28,79 € | 870 | |
11.07. 14:36:46.564 | 28,79 € | 350 | |
06.07. 09:41:48.227 | 29,93 € | 175 | |
03.07. 09:34:38.258 | 30,67 € | 7 | |
15.06. 12:10:57.854 | 30,39 € | 200 | |
14.06. 11:33:11.517 | 30,15 € | 52 | |
12.06. 08:49:35.460 | 29,75 € | 18 | |
09.06. 11:47:11.035 | 29,62 € | 350 | |
01.06. 15:36:31.150 | 29,62 € | 70 | |
31.05. 15:57:34.744 | 29,49 € | 22 | |
30.05. 12:35:17.142 | 28,87 € | 3 | |
19.05. 11:43:37.530 | 28,80 € | 70 | |
12.05. 08:57:48.592 | 28,61 € | 174 | |
05.05. 16:47:15.763 | 28,08 € | 50 | |
03.05. 08:49:13.509 | 28,68 € | 100 | |
28.04. 10:06:37.201 | 30,06 € | 100 | |
24.04. 17:21:06.058 | 30,80 € | 250 | |
24.04. 16:01:33.874 | 30,64 € | 120 | |
14.04. 16:58:51.222 | 29,87 € | 200 | |
13.04. 11:31:04.355 | 30,22 € | 120 | |
13.04. 09:51:55.352 | 30,18 € | 17 | |
22.03. 18:21:51.040 | 29,54 € | 50 | |
22.03. 14:56:50.166 | 29,65 € | 14 | |
16.03. 11:54:18.024 | 28,83 € | 250 | |
02.03. 15:25:31.336 | 28,53 € | 10 | |
22.02. 17:24:43.953 | 28,88 € | 100 | |
21.02. 15:36:51.866 | 28,25 € | 24 | |
21.02. 11:14:58.397 | 28,44 € | 176 | |
18.02. 11:03:59.570 | 28,35 € | 2 | |
15.02. 11:42:27.323 | 27,54 € | 182 | |
27.01. 12:05:51.340 | 27,07 € | 375 | |
18.01. 12:25:32.269 | 27,62 € | 100 | |
05.01. 11:31:26.688 | 26,53 € | 355 | |
27.12. 09:35:44.750 | 26,20 € | 199 | |
13.12. 16:00:23.450 | 27,25 € | 2 | |
08.12. 12:54:16.175 | 26,98 € | 30 | |
07.12. 16:00:31.239 | 27,14 € | 2 | |
28.11. 14:59:58.430 | 27,05 € | 400 | |
24.11. 11:30:25.194 | 27,09 € | 20 | |
31.10. 15:49:48.431 | 27,34 € | 350 | |
12.10. 14:47:15.630 | 25,38 € | 100 | |
26.09. 08:44:24.817 | 23,99 € | 80 | |
19.09. 13:19:36.175 | 25,01 € | 200 | |
14.09. 21:02:32.706 | 26,33 € | 11 | |
12.09. 12:15:28.490 | 26,44 € | 356 | |
12.09. 09:41:03.764 | 26,34 € | 200 | |
12.09. 09:27:46.455 | 26,35 € | 200 | |
09.09. 09:27:18.442 | 26,27 € | 200 | |
07.09. 16:06:41.806 | 26,11 € | 3 | |
07.09. 12:44:05.649 | 25,97 € | 960 | |
05.09. 10:31:18.439 | 25,57 € | 210 | |
05.09. 10:30:21.256 | 25,56 € | 210 | |
05.09. 10:29:22.910 | 25,54 € | 210 | |
05.09. 10:27:21.948 | 25,51 € | 210 | |
05.09. 10:19:27.879 | 25,47 € | 210 | |
29.08. 13:28:20.821 | 26,46 € | 200 | |
29.08. 13:16:28.464 | 26,42 € | 100 | |
29.08. 09:35:33.196 | 26,51 € | 600 | |
29.08. 09:33:26.934 | 26,50 € | 500 | |
29.08. 09:31:54.943 | 26,50 € | 300 | |
26.08. 15:38:17.174 | 27,19 € | 200 | |
23.08. 09:51:59.395 | 28,29 € | 190 | |
23.08. 09:36:13.895 | 28,38 € | 300 | |
22.08. 17:16:31.411 | 28,90 € | 51 | |
12.08. 15:23:45.213 | 27,97 € | 154 | |
10.08. 15:18:02.068 | 28,52 € | 100 | |
09.08. 09:25:23.751 | 28,51 € | 349 | |
08.08. 09:40:32.714 | 28,49 € | 340 | |
30.07. 11:06:09.471 | 29,21 € | 2 | |
26.07. 21:08:19.961 | 28,19 € | 8 | |
22.07. 21:03:03.782 | 27,66 € | 4 | |
22.07. 12:02:59.624 | 27,86 € | 72 | |
22.07. 10:03:37.072 | 27,90 € | 163 | |
21.07. 21:52:35.633 | 27,83 € | 18 | |
20.07. 21:01:49.851 | 27,46 € | 4 | |
19.07. 09:33:40.432 | 26,94 € | 50 | |
15.07. 09:21:58.465 | 27,01 € | 693 | |
15.07. 09:19:47.540 | 26,96 € | 190 | |
12.07. 09:41:13.292 | 26,88 € | 370 | |
12.07. 09:40:16.452 | 26,89 € | 200 | |
12.07. 09:30:51.931 | 26,85 € | 370 | |
11.07. 16:29:30.603 | 26,74 € | 740 | |
11.07. 16:26:50.659 | 26,73 € | 740 | |
11.07. 16:25:10.894 | 26,71 € | 380 | |
11.07. 16:16:03.329 | 26,75 € | 380 | |
11.07. 16:09:29.704 | 26,72 € | 370 | |
11.07. 16:09:13.483 | 26,71 € | 370 | |
11.07. 09:43:47.202 | 26,50 € | 375 | |
08.07. 16:37:44.463 | 26,71 € | 570 | |
08.07. 16:36:15.171 | 26,71 € | 370 | |
08.07. 16:35:38.539 | 26,70 € | 370 | |
08.07. 16:33:59.118 | 26,70 € | 400 | |
08.07. 16:07:07.083 | 26,65 € | 200 | |
08.07. 16:04:01.984 | 26,63 € | 200 | |
05.07. 16:40:27.280 | 25,47 € | 100 | |
27.06. 10:28:51.954 | 25,80 € | 210 | |
03.06. 15:47:00.569 | 25,70 € | 200 | |
12.05. 17:41:02.888 | 26,75 € | 190 | |
06.05. 13:19:49.142 | 27,15 € | 6 | |
05.05. 09:41:40.757 | 28,09 € | 190 | |
26.04. 16:03:41.696 | 28,85 € | 2 | |
25.04. 16:02:49.708 | 28,54 € | 2 | |
08.04. 16:13:58.975 | 29,34 € | 40 | |
08.04. 09:13:14.953 | 29,31 € | 203 | |
08.04. 09:11:41.970 | 29,49 € | 297 | |
05.04. 09:57:42.008 | 29,00 € | 350 | |
05.04. 08:02:36.291 | 29,21 € | 100 | |
28.03. 09:29:25.850 | 28,02 € | 36 | |
22.03. 08:20:31.237 | 28,15 € | 5 | |
18.03. 08:11:16.787 | 27,58 € | 194 | |
17.03. 08:20:16.905 | 27,38 € | 191 | |
17.03. 08:18:25.960 | 27,41 € | 191 | |
10.03. 10:16:52.121 | 25,90 € | 50 | |
08.03. 08:41:11.523 | 26,68 € | 38 | |
25.02. 17:43:46.642 | 27,34 € | 200 | |
10.02. 11:05:14.843 | 26,46 € | 300 | |
01.02. 13:47:31.440 | 27,54 € | 370 | |
27.01. 17:28:09.953 | 27,21 € | 15 | |
20.01. 18:45:28.251 | 27,46 € | 37 | |
14.01. 16:08:36.446 | 26,44 € | 94 | |
14.01. 10:47:12.009 | 26,70 € | 37 | |
13.01. 13:00:15.934 | 26,39 € | 77 | |
12.01. 08:23:16.879 | 27,13 € | 220 | |
28.12. 08:09:19.868 | 28,70 € | 12 | |
21.12. 08:24:23.987 | 28,01 € | 190 | |
17.12. 10:44:42.492 | 27,55 € | 163 | |
14.12. 21:55:56.431 | 28,07 € | 89 | |
08.12. 14:39:10.420 | 28,50 € | 35 | |
08.12. 10:20:34.528 | 28,53 € | 750 | |
06.12. 17:17:15.876 | 28,14 € | 29 | |
29.11. 12:36:54.046 | 27,68 € | 300 | |
16.11. 18:02:09.359 | 27,94 € | 800 | |
11.11. 16:01:07.061 | 27,84 € | 25 | |
05.11. 08:13:43.308 | 28,13 € | 100 | |
05.11. 08:10:38.455 | 28,21 € | 240 | |
20.10. 11:19:01.264 | 26,56 € | 190 | |
14.10. 08:41:53.861 | 25,89 € | 400 | |
14.10. 08:19:41.871 | 25,25 € | 400 | |
12.10. 18:02:37.418 | 25,39 € | 350 | |
05.10. 21:46:50.946 | 25,87 € | 70 | |
01.10. 08:20:59.199 | 25,25 € | 222 | |
29.09. 08:09:11.873 | 25,04 € | 222 | |
17.09. 21:08:11.424 | 25,19 € | 1 | |
06.09. 14:31:07.343 | 25,90 € | 116 | |
06.09. 09:46:34.116 | 26,08 € | 170 | |
04.09. 10:35:15.719 | 26,26 € | 100 | |
03.09. 22:04:00.538 | 26,25 € | 40 | |
03.09. 16:15:39.093 | 25,81 € | 400 | |
31.08. 22:38:01.757 | 25,25 € | 250 | |
26.08. 13:42:47.000 | 25,44 € | 185 | |
20.08. 17:15:41.921 | 25,48 € | 21 | |
17.08. 16:05:12.223 | 25,86 € | 195 | |
16.08. 11:35:53.924 | 25,66 € | 116 | |
06.08. 17:06:44.392 | 25,31 € | 729 | |
03.08. 12:54:22.696 | 25,44 € | 20 | |
13.07. 13:21:32.117 | 23,99 € | 1.500 | |
02.07. 13:13:39.688 | 23,09 € | 35 | |
01.07. 12:20:12.026 | 22,73 € | 180 | |
01.07. 12:17:35.753 | 22,74 € | 200 | |
21.06. 13:41:14.432 | 22,74 € | 185 | |
10.06. 14:25:36.640 | 21,91 € | 200 | |
08.06. 16:40:44.724 | 21,74 € | 890 | |
21.05. 15:03:51.381 | 22,14 € | 225 | |
21.05. 14:43:22.534 | 22,12 € | 45 | |
18.05. 12:04:18.755 | 21,46 € | 150 | |
11.05. 18:58:24.135 | 21,16 € | 20 | |
07.05. 19:07:30.273 | 21,92 € | 300 | |
05.05. 10:43:39.871 | 21,93 € | 80 | |
30.04. 13:37:59.064 | 21,53 € | 200 | |
19.04. 13:37:23.718 | 22,67 € | 220 | |
14.04. 15:45:37.560 | 22,37 € | 266 | |
14.04. 13:32:45.585 | 22,53 € | 220 | |
08.04. 13:25:37.303 | 22,16 € | 225 | |
24.03. 15:42:21.949 | 20,85 € | 320 | |
01.03. 09:15:45.572 | 20,11 € | 50 | |
19.02. 09:45:37.325 | 20,92 € | 500 | |
09.02. 11:03:52.239 | 20,87 € | 190 | |
08.01. 15:47:09.243 | 20,91 € | 25 | |
05.01. 12:05:32.544 | 20,48 € | 40 | |
04.01. 09:10:14.822 | 20,24 € | 50 | |
29.12. 19:38:36.445 | 20,05 € | 500 | |
29.12. 17:16:25.296 | 20,66 € | 1.000 | |
28.12. 14:04:07.726 | 20,60 € | 300 | |
28.12. 14:03:54.490 | 20,60 € | 300 | |
28.12. 14:03:40.711 | 20,60 € | 300 | |
28.12. 11:16:50.444 | 20,41 € | 500 | |
28.12. 11:16:37.622 | 20,41 € | 500 | |
02.12. 09:07:05.118 | 19,64 € | 85 | |
30.11. 07:30:08.217 | 19,52 € | 300 | |
18.11. 10:14:25.892 | 19,135 € | 50 | |
16.11. 09:39:30.564 | 19,675 € | 20 | |
09.11. 15:28:24.542 | 20,73 € | 75 | |
05.11. 16:53:06.024 | 18,85 € | 75 | |
05.11. 09:22:02.357 | 18,32 € | 85 | |
29.10. 18:02:00.874 | 17,325 € | 60 | |
28.10. 09:50:21.024 | 17,64 € | 800 | |
27.10. 09:55:22.337 | 17,715 € | 30 | |
12.10. 08:10:32.464 | 18,995 € | 40 | |
04.09. 08:10:50.280 | 19,545 € | 41 | |
24.08. 11:46:03.014 | 19,505 € | 290 | |
24.08. 09:44:16.119 | 19,46 € | 96 | |
20.08. 13:30:55.751 | 19,175 € | 500 | |
12.08. 17:04:58.358 | 19,735 € | 200 | |
05.08. 15:50:57.866 | 18,46 € | 550 | |
05.08. 15:48:44.474 | 18,445 € | 300 | |
05.08. 15:44:09.725 | 18,445 € | 300 | |
05.08. 15:43:43.955 | 18,455 € | 300 | |
05.08. 15:42:58.704 | 18,45 € | 300 | |
04.08. 13:17:19.341 | 18,305 € | 130 | |
03.08. 15:45:58.813 | 18,475 € | 300 | |
03.08. 12:30:41.738 | 18,305 € | 215 | |
03.08. 12:29:38.954 | 18,305 € | 300 | |
29.07. 10:54:38.292 | 18,51 € | 300 | |
27.07. 16:28:37.155 | 18,675 € | 150 | |
24.07. 15:55:15.236 | 18,50 € | 100 | |
24.07. 10:05:49.093 | 18,375 € | 46 | |
23.07. 09:14:56.333 | 18,705 € | 300 | |
23.07. 08:43:04.483 | 19,255 € | 300 | |
21.07. 09:25:58.259 | 19,74 € | 30 | |
10.07. 17:02:49.503 | 20,29 € | 25 | |
10.07. 15:12:09.916 | 20,19 € | 162 | |
06.07. 13:33:27.143 | 20,65 € | 6 | |
02.07. 17:27:07.394 | 20,70 € | 100 | |
01.07. 12:55:12.087 | 20,46 € | 500 | |
24.06. 09:06:17.141 | 20,89 € | 300 | |
24.06. 09:05:45.959 | 20,88 € | 300 | |
24.06. 09:04:36.950 | 20,93 € | 300 | |
19.06. 15:40:01.431 | 21,39 € | 27 | |
16.06. 16:33:53.886 | 21,18 € | 1 | |
10.06. 21:49:53.042 | 20,99 € | 63 | |
10.06. 12:04:58.121 | 21,00 € | 4 | |
05.06. 14:47:11.803 | 21,14 € | 1 | |
03.06. 15:59:36.425 | 21,69 € | 70 | |
03.06. 14:45:38.861 | 21,49 € | 70 | |
02.06. 15:34:51.595 | 21,42 € | 140 | |
25.05. 10:47:26.321 | 21,02 € | 506 | |
20.05. 18:46:05.750 | 21,37 € | 200 | |
12.05. 12:42:36.318 | 21,36 € | 70 | |
12.05. 11:48:56.702 | 21,27 € | 47 | |
11.05. 18:31:33.041 | 21,28 € | 100 | |
11.05. 18:26:47.854 | 21,66 € | 29 | |
08.05. 16:18:17.877 | 21,49 € | 240 | |
08.05. 16:07:49.963 | 21,29 € | 500 | |
08.05. 16:02:58.700 | 21,29 € | 500 | |
08.05. 13:06:28.078 | 21,27 € | 125 | |
05.05. 10:05:54.649 | 20,46 € | 75 | |
05.05. 09:25:40.268 | 20,57 € | 30 | |
20.04. 09:13:24.240 | 21,02 € | 30 | |
17.04. 14:04:02.917 | 21,34 € | 200 | |
16.04. 11:55:54.694 | 20,03 € | 400 | |
16.04. 11:02:27.370 | 19,97 € | 350 | |
15.04. 12:03:43.201 | 19,89 € | 1.000 | |
15.04. 12:01:45.506 | 19,90 € | 1.000 | |
15.04. 12:00:20.851 | 19,875 € | 500 | |
15.04. 10:45:12.018 | 19,995 € | 100 | |
14.04. 16:58:07.082 | 20,36 € | 75 | |
09.04. 12:20:05.253 | 19,665 € | 100 | |
02.04. 09:06:03.255 | 18,85 € | 145 | |
31.03. 16:09:42.866 | 19,34 € | 300 | |
27.03. 12:26:58.860 | 18,945 € | 300 | |
27.03. 12:24:07.752 | 18,985 € | 300 | |
27.03. 12:23:15.206 | 18,965 € | 200 | |
27.03. 12:20:54.578 | 19,01 € | 400 | |
26.03. 16:14:09.315 | 18,97 € | 45 | |
26.03. 15:49:56.964 | 18,895 € | 93 | |
25.03. 17:09:38.249 | 18,38 € | 300 | |
25.03. 17:09:06.968 | 18,385 € | 300 | |
25.03. 17:07:18.941 | 18,34 € | 300 | |
25.03. 17:07:07.076 | 18,34 € | 300 | |
25.03. 17:06:38.162 | 18,37 € | 300 | |
25.03. 16:54:47.517 | 18,225 € | 400 | |
25.03. 11:28:06.523 | 18,245 € | 400 | |
13.03. 12:59:05.505 | 17,805 € | 300 | |
11.03. 17:12:13.952 | 19,69 € | 6 | |
02.03. 09:14:45.691 | 22,04 € | 6 | |
28.02. 09:56:24.660 | 21,95 € | 300 | |
26.02. 10:05:33.761 | 23,23 € | 300 | |
25.02. 11:28:58.013 | 23,90 € | 79 | |
20.02. 15:15:24.944 | 24,82 € | 200 | |
20.02. 15:14:15.960 | 24,81 € | 250 | |
20.02. 10:11:16.665 | 25,00 € | 250 | |
20.02. 10:10:51.381 | 24,99 € | 200 | |
17.02. 09:51:05.094 | 24,80 € | 5 | |
13.02. 09:35:52.177 | 24,37 € | 501 | |
13.02. 09:18:27.910 | 24,27 € | 60 | |
12.02. 11:16:39.149 | 24,32 € | 550 | |
12.02. 11:12:13.074 | 24,33 € | 420 | |
12.02. 11:09:17.317 | 24,35 € | 420 | |
12.02. 11:08:29.922 | 24,36 € | 420 | |
11.02. 12:09:02.696 | 24,59 € | 410 | |
11.02. 11:58:10.648 | 24,59 € | 410 | |
10.02. 16:12:03.641 | 24,57 € | 300 | |
10.02. 16:07:26.477 | 24,54 € | 320 | |
10.02. 16:04:56.399 | 24,55 € | 300 | |
10.02. 16:01:32.345 | 24,57 € | 300 | |
10.02. 15:56:43.665 | 24,55 € | 300 | |
10.02. 15:55:36.506 | 24,54 € | 290 | |
03.02. 21:14:49.241 | 24,21 € | 20 | |
03.02. 14:56:32.391 | 23,86 € | 250 | |
03.02. 14:56:19.600 | 23,86 € | 250 | |
03.02. 14:56:06.528 | 23,87 € | 250 | |
03.02. 14:55:09.620 | 23,82 € | 250 | |
27.01. 16:12:23.206 | 23,97 € | 90 | |
23.01. 12:53:52.847 | 23,69 € | 670 | |
23.01. 12:53:51.916 | 23,69 € | 500 | |
23.01. 12:53:51.143 | 23,69 € | 500 | |
23.01. 10:43:30.837 | 23,72 € | 85 | |
21.01. 11:27:15.405 | 23,25 € | 212 | |
14.01. 17:15:24.794 | 23,07 € | 70 | |
13.01. 20:27:41.795 | 23,21 € | 200 | |
10.01. 16:29:02.312 | 22,76 € | 55 | |
09.01. 13:44:22.837 | 22,57 € | 650 | |
08.01. 16:37:35.489 | 22,37 € | 150 | |
02.01. 14:30:31.599 | 22,45 € | 125 | |
02.01. 11:36:42.392 | 22,47 € | 400 | |
02.01. 11:23:41.068 | 22,46 € | 400 | |
02.01. 09:03:24.918 | 22,42 € | 210 | |
12.12. 15:06:58.730 | 21,36 € | 70 | |
11.12. 12:29:43.968 | 21,56 € | 470 | |
06.12. 10:32:26.495 | 21,45 € | 2.000 | |
05.12. 10:11:02.577 | 21,33 € | 50 | |
04.12. 16:57:18.704 | 21,41 € | 2.000 | |
05.11. 10:42:00.767 | 21,35 € | 50 | |
04.11. 14:48:26.937 | 21,43 € | 50 | |
01.11. 17:01:50.859 | 21,55 € | 93 | |
30.10. 16:32:56.761 | 21,60 € | 470 | |
30.10. 16:15:32.728 | 21,63 € | 470 | |
30.10. 16:12:03.020 | 21,63 € | 470 | |
30.10. 16:10:25.613 | 21,63 € | 470 | |
30.10. 16:10:01.499 | 21,62 € | 470 | |
30.10. 10:56:50.373 | 21,50 € | 50 | |
28.10. 15:22:02.554 | 21,44 € | 470 | |
24.10. 17:00:13.608 | 21,36 € | 116 | |
24.10. 15:44:29.406 | 21,21 € | 10 | |
24.10. 09:11:08.433 | 20,90 € | 400 | |
21.10. 11:19:27.550 | 19,90 € | 352 | |
21.10. 10:37:41.195 | 19,88 € | 352 | |
18.10. 10:57:22.711 | 20,44 € | 300 | |
17.10. 12:44:34.255 | 20,80 € | 142 | |
02.09. 12:34:53.097 | 22,00 € | 10 | |
26.07. 16:11:12.621 | 21,82 € | 10 | |
18.06. 09:17:37.902 | 21,33 € | 12 | |
14.06. 16:24:50.375 | 21,3765 € | 23 | |
27.05. 12:59:41.471 | 20,642 € | 7 | |
14.05. 14:36:06.643 | 20,073 € | 1 | |
14.05. 14:30:15.669 | 20,073 € | 1 | |
24.04. 12:10:52.605 | 20,013 € | 66 | |
16.04. 19:37:41.317 | 19,548 € | 58 | |
21.03. 11:59:41.666 | 19,163 € | 12 | |
05.03. 20:33:56.781 | 19,723 € | 99 | |
05.03. 20:33:56.780 | 19,723 € | 48 | |
08.02. 20:00:00.988 | 19,631 € | 90 | |
04.01. 16:40:42.027 | 18,407 € | 20 | |
04.01. 14:49:20.456 | 18,248 € | 27 | |
20.12. 15:59:53.047 | 17,773 € | 50 | |
08.11. 19:45:58.356 | 17,907 € | 4 | |
20.09. 17:32:57.669 | 17,553 € | 80 | |
19.09. 08:56:35.067 | 16,899 € | 1 | |
06.08. 11:06:35.718 | 19,152 € | 1 | |
01.06. 16:18:13.833 | 19,182 € | 1 | |
12.04. 13:00:04.637 | 17,60 € | 1 | |
27.03. 10:26:53.469 | 17,196 € | 500 | |
09.01. 18:44:53.926 | 19,61 € | 2 | |
20.10. 16:43:33.001 | 19,329 € | 17 | |
03.10. 17:30:05.182 | 18,778 € | 4 | |
23.08. 10:33:55.217 | 18,673 € | 4 | |
09.06. 14:13:03.394 | 19,048 € | 2 | |
31.05. 11:18:14.102 | 19,50 € | 1 | |
19.05. 18:38:37.004 | 19,302 € | 70 | |
25.04. 18:26:02.902 | 19,082 € | 30 | |
01.03. 12:01:44.326 | 17,486 € | 150 | |
02.01. 09:12:51.285 | 16,788 € | 100 | |
05.12. 13:02:03.897 | 16,437 € | 100 | |
21.11. 19:27:55.514 | 15,86 € | 110 | |
16.11. 11:23:54.786 | 15,53 € | 50 | |
03.04. 18:36:11.653 | 16,70 € | 4 | |
05.02. 13:21:14.731 | 15,68 € | 200 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
28.04. 18:57:00 | 130 | 38,66 € | 39,02 € | 130 |
27.04. 13:00:00 | 364 | 38,68 € | 39,04 € | 364 |
27.04. 12:57:00 | 364 | 38,68 € | 39,04 € | 364 |
27.04. 12:54:00 | 364 | 38,68 € | 39,04 € | 364 |
27.04. 12:51:00 | 364 | 38,68 € | 39,04 € | 364 |
27.04. 12:48:00 | 364 | 38,68 € | 39,04 € | 364 |
27.04. 12:45:00 | 364 | 38,68 € | 39,04 € | 364 |
27.04. 12:42:00 | 364 | 38,68 € | 39,04 € | 364 |
27.04. 12:39:00 | 364 | 38,68 € | 39,04 € | 364 |
Stammdaten
WKN | A0M95J |
ISIN | GB00B2B0DG97 |
Branche | Printmedien (Zeitungen und Magazine) |
Herkunft | Großbritannien |
Aktienanzahl | 1,93 Mrd. |
Marktkapitalisierung | 74,94 Mrd. |
Dividende je Aktie | 0,498 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 6,01 % |
Abstand 52W Hoch | 6,01 % |
Abstand 52W Tief | 41,42 % |
Vola 30 Tage | 7,85 % |
Vola 250 Tage | 22,76 % |
KGV | 31,50 (2021) |
KCV | 21,64 (2020) |
Gewinn je Aktie | 0,763 (2021) |
Cashflow/Aktie | 0,830 (2020) |
Dividende je Aktie | 0,498 GBP (2021) |
Dividendenausschüttung in Mio. | - GBP |
Performance
1 Woche | 38,560 | +0,726 | |
1 Monat | 39,855 | -2,547 | |
6 Monate | 32,210 | +20,584 | |
Lfd. Jahr | 35,370 | +9,811 | |
1 Jahr | 30,295 | +28,206 | |
3 Jahre | 22,295 | +74,209 | |
5 Jahre | 20,543 | +89,071 |
Aktuelle Nachrichten
27.04.2023 09:30
Relx wird heute exDividende gehandelt. Die Ausschüttung beträgt 38,90 Pence je Aktie.