Relx

REL
🏛️ Deutschland →
40.38
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 40.16 40.38 40.16 40.38 0.0M
2025-09-26 39.64 39.96 39.64 39.96 0.0M
2025-09-25 39.40 39.58 39.40 39.58 0.0M
2025-09-24 39.32 39.58 39.32 39.58 0.0M
2025-09-23 39.74 39.74 39.46 39.46 0.0M
2025-09-22 40.00 40.00 39.78 39.78 0.0M
2025-09-19 40.34 40.34 40.06 40.06 0.0M
2025-09-18 40.06 40.84 40.06 40.84 0.0M
2025-09-17 39.42 39.76 39.42 39.76 0.0M
2025-09-16 39.82 39.82 39.50 39.50 0.0M
2025-09-15 39.60 39.86 39.60 39.86 0.0M
2025-09-12 39.42 39.82 39.42 39.82 0.0M
2025-09-11 38.62 39.18 38.62 39.18 0.0M
2025-09-10 40.30 40.30 38.56 38.56 0.0M
2025-09-09 40.18 40.20 40.18 40.20 0.0M
2025-09-08 40.10 40.28 40.10 40.28 0.0M
2025-09-05 40.20 40.20 40.06 40.06 0.0M
2025-09-04 39.26 40.28 39.26 40.28 0.0M
2025-09-03 38.64 39.22 38.64 39.22 0.0M
2025-09-02 39.46 39.46 39.02 39.02 0.0M
2025-09-01 39.62 39.64 39.62 39.64 0.0M
2025-08-29 40.34 40.34 39.68 39.68 0.0M
2025-08-28 41.06 41.06 40.54 40.54 0.0M
2025-08-27 41.02 41.26 41.02 41.26 0.0M
2025-08-26 41.00 41.00 40.76 40.76 0.0M
2025-08-25 41.08 41.32 41.08 41.12 0.0M
2025-08-22 41.28 41.38 41.28 41.38 0.0M
2025-08-21 41.68 41.68 41.54 41.54 0.0M
2025-08-20 40.84 41.92 40.84 41.92 0.0M
2025-08-19 40.86 40.88 40.86 40.88 0.0M
2025-08-18 40.98 40.98 40.98 40.98 0.0M
2025-08-15 40.94 40.94 40.78 40.78 0.0M
2025-08-14 40.48 41.02 40.48 41.02 0.0M
2025-08-13 40.92 40.92 40.58 40.58 0.0M
2025-08-12 41.60 41.60 40.84 40.84 0.0M
2025-08-11 41.52 41.52 41.40 41.40 0.0M
2025-08-08 42.00 42.00 41.30 41.30 0.0M
2025-08-07 41.62 42.28 41.62 42.28 0.0M
2025-08-06 44.00 44.00 42.00 42.00 0.0M
2025-08-05 44.94 44.94 43.94 43.94 0.0M
2025-08-04 44.80 44.86 44.80 44.86 0.0M
2025-08-01 45.18 45.18 44.70 44.70 0.0M
2025-07-31 45.34 45.48 45.34 45.48 0.0M
2025-07-30 45.04 45.14 45.04 45.14 0.0M
2025-07-29 44.80 45.12 44.80 45.12 0.0M
2025-07-28 45.24 45.24 44.90 44.90 0.0M
2025-07-25 45.62 45.62 45.32 45.32 0.0M
2025-07-24 45.22 45.62 45.22 45.62 0.0M
2025-07-23 45.08 45.18 45.08 45.10 0.0M
2025-07-22 44.98 44.98 44.70 44.70 0.0M
2025-07-21 45.36 45.36 45.18 45.18 0.0M
2025-07-18 46.66 46.66 45.78 45.78 0.0M
2025-07-17 46.20 46.30 46.20 46.30 0.0M
2025-07-16 45.42 46.08 45.42 46.08 0.0M
2025-07-15 46.26 46.26 45.96 45.96 0.0M
2025-07-14 45.46 46.18 45.46 46.18 0.0M
2025-07-11 46.12 46.12 45.94 45.94 0.0M
2025-07-10 45.64 46.26 45.64 46.26 0.0M
2025-07-09 45.60 45.70 45.60 45.70 0.0M
2025-07-08 45.70 45.72 45.70 45.72 0.0M
2025-07-07 45.10 45.76 45.10 45.76 0.0M
2025-07-04 45.02 45.14 45.02 45.14 0.0M
2025-07-03 44.40 45.22 44.40 45.22 0.0M
2025-07-02 45.82 45.82 44.48 44.48 0.0M
2025-07-01 46.02 46.02 45.74 45.74 0.0M
2025-06-30 45.98 46.00 45.98 46.00 0.0M
2025-06-27 45.76 46.06 45.28 46.06 0.0M
2025-06-26 45.62 45.86 45.54 45.86 0.0M
2025-06-25 45.86 45.86 45.76 45.76 0.0M
2025-06-24 46.42 46.42 45.84 45.84 0.0M
2025-06-23 45.10 45.88 45.10 45.88 0.0M
2025-06-20 46.02 46.02 45.58 45.58 0.0M
2025-06-19 45.22 45.74 45.22 45.74 0.0M
2025-06-18 45.64 45.64 45.58 45.58 0.0M
2025-06-17 46.02 46.02 45.78 45.78 0.0M
2025-06-16 45.66 46.36 45.66 46.36 0.0M
2025-06-13 45.18 45.68 45.18 45.68 0.0M
2025-06-12 45.52 45.90 45.52 45.90 0.0M
2025-06-11 46.16 46.18 46.16 46.18 0.0M
2025-06-10 46.46 46.46 46.38 46.38 0.0M
2025-06-09 47.06 47.06 46.60 46.60 0.0M
2025-06-06 46.92 47.14 46.92 47.14 0.0M
2025-06-05 47.38 47.38 47.20 47.20 0.0M
2025-06-04 47.50 47.60 47.50 47.60 0.0M
2025-06-03 47.42 47.42 47.38 47.38 0.0M
2025-06-02 47.12 47.56 47.12 47.56 0.0M
2025-05-30 47.40 47.54 47.40 47.54 0.0M
2025-05-29 49.42 49.42 47.38 47.38 0.0M
2025-05-28 48.74 48.74 48.60 48.60 0.0M
2025-05-27 48.68 49.24 48.68 49.24 0.0M
2025-05-26 48.94 48.94 48.86 48.86 0.0M
2025-05-23 48.76 48.94 48.76 48.94 0.0M
2025-05-22 48.66 48.66 48.64 48.64 0.0M
2025-05-21 48.44 48.98 48.44 48.98 0.0M
2025-05-20 48.48 48.68 48.48 48.68 0.0M
2025-05-19 48.44 48.62 48.44 48.62 0.0M
2025-05-16 48.24 48.60 48.24 48.60 0.0M
2025-05-15 47.26 48.28 47.26 48.28 0.0M
2025-05-14 46.74 47.34 46.74 47.34 0.0M
2025-05-13 46.14 46.94 46.14 46.94 0.0M
2025-05-12 48.10 48.10 46.40 46.40 0.0M
2025-05-09 47.64 47.64 47.46 47.46 0.0M
2025-05-08 47.96 47.96 47.52 47.52 0.0M
2025-05-07 48.76 48.76 48.06 48.06 0.0M
2025-05-06 48.50 48.50 48.46 48.46 0.0M
2025-05-05 48.36 48.62 48.36 48.62 0.0M
2025-05-02 47.98 48.32 47.98 48.32 0.0M
2025-04-30 47.06 47.62 47.06 47.62 0.0M
2025-04-29 46.68 46.98 46.68 46.98 0.0M
2025-04-28 46.68 46.68 46.56 46.56 0.0M
2025-04-25 46.62 46.78 46.62 46.78 0.0M
2025-04-24 46.60 46.60 46.42 46.42 0.0M
2025-04-23 46.56 46.56 46.02 46.02 0.0M
2025-04-22 45.78 45.92 45.78 45.92 0.0M
2025-04-17 45.26 45.90 45.26 45.90 0.0M
2025-04-16 44.92 45.58 44.92 45.58 0.0M
2025-04-15 43.88 45.50 43.88 45.50 0.0M
2025-04-14 43.32 43.78 43.32 43.78 0.0M
2025-04-11 43.76 43.76 43.06 43.06 0.0M
2025-04-10 43.84 43.84 43.32 43.32 0.0M
2025-04-09 40.94 43.08 40.94 43.08 0.0M
2025-04-08 42.12 42.44 42.12 42.44 0.0M
2025-04-07 42.14 42.14 41.38 41.38 0.0M
2025-04-04 46.52 46.52 44.98 44.98 0.0M
2025-04-03 45.52 46.66 45.52 46.66 0.0M
2025-04-02 46.70 46.70 46.64 46.64 0.0M
2025-04-01 46.36 46.90 46.36 46.90 0.0M
2025-03-31 45.80 46.44 45.80 46.44 0.0M
2025-03-28 46.56 46.56 46.38 46.38 0.0M
2025-03-27 46.22 46.38 46.22 46.38 0.0M
2025-03-26 46.56 46.56 46.30 46.30 0.0M
2025-03-25 46.22 46.60 46.22 46.60 0.0M
2025-03-24 46.92 46.92 46.20 46.20 0.0M
2025-03-21 45.82 46.12 45.82 46.12 0.0M
2025-03-20 45.16 46.08 45.16 46.08 0.0M
2025-03-19 44.30 45.26 44.30 45.26 0.0M
2025-03-18 45.50 45.50 44.74 44.74 0.0M
2025-03-17 44.68 45.32 44.68 45.32 0.0M
2025-03-14 44.90 44.94 44.90 44.94 0.0M
2025-03-13 43.66 44.06 43.66 44.06 0.0M
2025-03-12 43.26 43.90 43.26 43.90 0.0M
2025-03-11 43.72 43.72 43.26 43.26 0.0M
2025-03-10 44.04 44.04 44.04 44.04 0.0M
2025-03-07 43.50 43.74 43.50 43.74 0.0M
2025-03-06 44.96 44.96 43.78 43.78 0.0M
2025-03-05 46.28 46.28 44.84 44.84 0.0M
2025-03-04 46.18 46.22 46.18 46.22 0.0M
2025-03-03 46.62 46.62 46.42 46.42 0.0M
2025-02-28 45.44 46.14 45.44 46.14 0.0M
2025-02-27 45.78 45.90 45.78 45.90 0.0M
2025-02-26 47.22 47.22 46.00 46.00 0.0M
2025-02-25 46.92 47.06 46.92 47.06 0.0M
2025-02-24 47.46 47.46 47.02 47.02 0.0M
2025-02-21 47.98 47.98 47.24 47.24 0.0M
2025-02-20 48.42 48.42 47.96 47.96 0.0M
2025-02-19 48.56 48.56 48.22 48.22 0.0M
2025-02-18 48.52 48.68 48.52 48.68 0.0M
2025-02-17 48.64 48.64 48.54 48.54 0.0M
2025-02-14 49.78 49.78 48.84 48.84 0.0M
2025-02-13 49.50 49.72 49.50 49.72 0.0M
2025-02-12 49.56 49.56 49.34 49.34 0.0M
2025-02-11 48.82 49.40 48.82 49.40 0.0M
2025-02-10 48.38 48.88 48.38 48.88 0.0M
2025-02-07 48.44 48.44 48.32 48.32 0.0M
2025-02-06 48.72 48.72 48.52 48.52 0.0M
2025-02-05 47.86 48.72 47.86 48.72 0.0M
2025-02-04 48.38 48.38 48.08 48.08 0.0M
2025-02-03 46.82 48.22 46.82 48.22 0.0M
2025-01-31 48.20 48.20 48.04 48.04 0.0M
2025-01-30 47.24 48.08 47.24 48.08 0.0M
2025-01-29 47.58 47.58 47.38 47.38 0.0M
2025-01-28 46.54 47.20 46.54 47.20 0.0M
2025-01-27 46.00 46.80 46.00 46.56 0.0M
2025-01-24 47.24 47.24 46.56 46.56 0.0M
2025-01-23 47.26 47.26 47.08 47.08 0.0M
2025-01-22 47.52 47.52 47.20 47.20 0.0M
2025-01-21 46.62 47.26 46.62 47.26 0.0M
2025-01-20 46.84 46.84 46.80 46.80 0.0M
2025-01-17 46.50 46.84 46.50 46.84 0.0M
2025-01-16 45.92 46.26 45.92 46.26 0.0M
2025-01-15 44.72 45.56 44.72 45.56 0.0M
2025-01-14 44.84 44.84 44.52 44.52 0.0M
2025-01-13 45.02 45.02 44.80 44.80 0.0M
2025-01-10 45.26 45.32 45.26 45.32 0.0M
2025-01-09 45.30 45.30 45.30 45.30 0.0M
2025-01-08 44.50 45.16 44.50 45.16 0.0M
2025-01-07 43.88 44.40 43.88 44.40 0.0M
2025-01-06 44.22 44.22 43.98 43.98 0.0M
2025-01-03 44.26 44.26 43.94 43.94 0.0M
2025-01-02 43.52 44.32 43.52 44.32 0.0M