Relx ADR

RELX
🏛️ Deutschland →
39.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 39.40 39.40 39.40 39.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 39.60 39.60 39.60 39.60 0.0M
2025-09-26 39.40 40.00 39.40 40.00 0.0M
2025-09-25 39.20 39.20 39.20 39.20 0.0M
2025-09-24 39.00 39.00 39.00 39.00 0.0M
2025-09-23 39.60 39.60 39.60 39.60 0.0M
2025-09-22 39.80 39.80 39.80 39.80 0.0M
2025-09-19 40.20 40.20 40.00 40.00 0.0M
2025-09-18 39.60 40.40 39.60 40.40 0.0M
2025-09-17 39.00 39.00 39.00 39.00 0.0M
2025-09-16 39.40 39.40 39.40 39.40 0.0M
2025-09-15 39.40 39.80 39.40 39.80 0.0M
2025-09-12 39.20 39.80 39.20 39.80 0.0M
2025-09-11 38.40 39.20 38.40 39.20 0.0M
2025-09-10 40.00 40.00 40.00 40.00 0.0M
2025-09-09 39.80 40.20 39.80 40.20 0.0M
2025-09-08 39.80 40.20 39.80 40.20 0.0M
2025-09-05 39.80 39.80 39.80 39.80 0.0M
2025-09-04 39.00 40.00 39.00 40.00 0.0M
2025-09-03 38.80 39.20 38.80 39.20 0.0M
2025-09-02 39.60 39.60 38.80 38.80 0.0M
2025-09-01 39.60 39.80 39.60 39.80 0.0M
2025-08-29 40.00 40.00 39.80 39.80 0.0M
2025-08-28 40.80 40.80 40.00 40.00 0.0M
2025-08-27 40.80 41.00 40.80 41.00 0.0M
2025-08-26 40.80 41.00 40.80 41.00 0.0M
2025-08-25 41.00 41.00 41.00 41.00 0.0M
2025-08-22 41.20 41.20 41.20 41.20 0.0M
2025-08-21 41.60 41.60 41.40 41.40 0.0M
2025-08-20 40.80 41.80 40.80 41.80 0.0M
2025-08-19 40.80 40.80 40.80 40.80 0.0M
2025-08-18 40.60 41.00 40.60 41.00 0.0M
2025-08-15 40.60 40.80 40.60 40.80 0.0M
2025-08-14 40.60 40.80 40.60 40.80 0.0M
2025-08-13 40.60 40.80 40.60 40.80 0.0M
2025-08-12 41.00 41.00 40.80 40.80 0.0M
2025-08-11 40.80 41.20 40.80 41.20 0.0M
2025-08-08 42.00 42.00 41.20 41.20 0.0M
2025-08-07 41.60 42.20 41.60 42.20 0.0M
2025-08-06 43.40 43.40 41.80 41.80 0.0M
2025-08-05 44.80 44.80 43.60 43.60 0.0M
2025-08-04 44.20 44.80 44.20 44.80 0.0M
2025-08-01 45.00 45.00 45.00 45.00 0.0M
2025-07-31 45.00 45.20 45.00 45.20 0.0M
2025-07-30 44.60 45.20 44.60 45.20 0.0M
2025-07-29 44.40 45.00 44.40 45.00 0.0M
2025-07-28 44.60 44.60 44.60 44.60 0.0M
2025-07-25 45.40 45.40 44.80 44.80 0.0M
2025-07-24 44.80 45.60 44.80 45.60 0.0M
2025-07-23 44.60 45.20 44.60 45.20 0.0M
2025-07-22 44.80 44.80 44.80 44.80 0.0M
2025-07-21 45.20 45.20 45.00 45.00 0.0M
2025-07-18 45.80 45.80 45.80 45.80 0.0M
2025-07-17 46.00 46.00 46.00 46.00 0.0M
2025-07-16 45.40 46.20 45.40 46.20 0.0M
2025-07-15 45.80 45.80 45.80 45.80 0.0M
2025-07-14 45.60 46.00 45.60 46.00 0.0M
2025-07-11 46.20 46.20 46.00 46.00 0.0M
2025-07-10 45.40 46.20 45.40 46.20 0.0M
2025-07-09 45.40 45.40 45.40 45.40 0.0M
2025-07-08 45.20 45.60 45.20 45.60 0.0M
2025-07-07 44.80 45.40 44.80 45.40 0.0M
2025-07-04 44.80 45.00 44.80 45.00 0.0M
2025-07-03 44.40 45.20 44.40 45.20 0.0M
2025-07-02 45.40 45.40 44.40 44.40 0.0M
2025-07-01 46.40 46.40 45.20 45.20 0.0M
2025-06-30 45.60 47.00 45.60 47.00 0.0M
2025-06-27 45.40 45.80 45.40 45.80 0.0M
2025-06-26 45.20 45.40 45.20 45.40 0.0M
2025-06-25 45.60 45.60 45.60 45.60 0.0M
2025-06-24 45.40 45.80 45.40 45.80 0.0M
2025-06-23 45.00 45.80 45.00 45.80 0.0M
2025-06-20 45.20 45.20 45.20 45.20 0.0M
2025-06-19 45.40 45.60 45.40 45.60 0.0M
2025-06-18 45.40 45.40 45.40 45.40 0.0M
2025-06-17 45.80 45.80 45.60 45.60 0.0M
2025-06-16 45.40 46.00 45.40 46.00 0.0M
2025-06-13 45.80 45.80 45.60 45.60 0.0M
2025-06-12 45.60 46.00 45.60 46.00 0.0M
2025-06-11 46.00 46.00 46.00 46.00 0.0M
2025-06-10 46.20 46.20 46.20 46.20 0.0M
2025-06-09 46.60 46.60 46.40 46.40 0.0M
2025-06-06 46.80 47.00 46.80 47.00 0.0M
2025-06-05 47.40 47.40 47.00 47.00 0.0M
2025-06-04 47.20 47.60 47.20 47.60 0.0M
2025-06-03 47.40 47.40 47.40 47.40 0.0M
2025-06-02 47.00 47.60 47.00 47.60 0.0M
2025-05-30 47.20 47.40 47.20 47.40 0.0M
2025-05-29 48.60 48.60 46.40 47.20 0.0M
2025-05-28 48.80 48.80 48.60 48.60 0.0M
2025-05-27 48.40 49.20 48.40 49.20 0.0M
2025-05-26 48.20 48.20 48.20 48.20 0.0M
2025-05-23 48.20 48.80 48.20 48.80 0.0M
2025-05-22 48.20 48.80 48.20 48.80 0.0M
2025-05-21 48.20 48.40 48.20 48.40 0.0M
2025-05-20 48.60 48.60 48.60 48.60 0.0M
2025-05-19 48.40 48.80 48.40 48.80 0.0M
2025-05-16 47.80 48.80 47.80 48.80 0.0M
2025-05-15 47.20 48.20 47.20 48.20 0.0M
2025-05-14 46.60 47.40 46.60 47.40 0.0M
2025-05-13 46.40 46.80 46.40 46.80 0.0M
2025-05-12 47.60 47.60 46.40 46.40 0.0M
2025-05-09 47.80 47.80 47.60 47.60 0.0M
2025-05-08 48.20 48.20 48.20 48.20 0.0M
2025-05-07 48.00 48.40 48.00 48.40 0.0M
2025-05-06 48.40 48.40 48.20 48.20 0.0M
2025-05-05 48.20 48.60 48.20 48.60 0.0M
2025-05-02 47.40 48.60 47.40 48.60 0.0M
2025-04-30 47.00 48.00 47.00 48.00 0.0M
2025-04-29 46.60 47.20 46.60 47.20 0.0M
2025-04-28 46.80 46.80 46.60 46.60 0.0M
2025-04-25 46.60 46.80 46.60 46.80 0.0M
2025-04-24 46.20 46.80 46.20 46.80 0.0M
2025-04-23 46.40 46.40 46.20 46.20 0.0M
2025-04-22 44.80 46.40 44.80 46.40 0.0M
2025-04-17 44.80 45.80 44.80 45.80 0.0M
2025-04-16 45.00 45.00 44.80 44.80 0.0M
2025-04-15 43.80 45.60 43.80 45.60 0.0M
2025-04-14 42.80 43.80 42.80 43.80 0.0M
2025-04-11 43.20 43.40 43.20 43.40 0.0M
2025-04-10 44.00 44.00 43.40 43.40 0.0M
2025-04-09 40.60 44.20 40.60 44.20 0.0M
2025-04-08 41.20 41.20 41.00 41.00 0.0M
2025-04-07 43.40 43.40 41.40 41.40 0.0M
2025-04-04 46.20 46.20 44.40 44.40 0.0M
2025-04-03 46.20 46.60 46.20 46.60 0.0M
2025-04-02 46.60 46.80 46.60 46.80 0.0M
2025-04-01 46.40 46.80 46.40 46.80 0.0M
2025-03-31 46.00 46.40 46.00 46.40 0.0M
2025-03-28 46.20 46.20 46.20 46.20 0.0M
2025-03-27 46.20 46.40 46.20 46.20 0.0M
2025-03-26 46.40 46.40 46.40 46.40 0.0M
2025-03-25 45.80 46.60 45.80 46.60 0.0M
2025-03-24 45.80 46.20 45.80 46.20 0.0M
2025-03-21 42.00 42.00 42.00 42.00 0.0M
2025-03-20 45.00 45.80 45.00 45.80 0.0M
2025-03-19 44.60 45.20 44.60 45.20 0.0M
2025-03-18 45.00 45.00 44.60 44.60 0.0M
2025-03-17 44.60 44.60 44.60 44.60 0.0M
2025-03-14 43.80 44.80 43.80 44.80 0.0M
2025-03-13 43.60 44.00 43.60 44.00 0.0M
2025-03-12 43.00 43.80 43.00 43.80 0.0M
2025-03-11 43.20 43.80 43.20 43.20 0.0M
2025-03-10 44.00 44.00 43.60 43.60 0.0M
2025-03-07 43.40 44.20 43.40 44.20 0.0M
2025-03-06 44.60 44.60 43.60 43.60 0.0M
2025-03-05 45.80 45.80 45.00 45.00 0.0M
2025-03-04 46.00 46.40 45.80 46.40 0.0M
2025-03-03 46.20 46.20 46.20 46.20 0.0M
2025-02-28 45.40 46.40 45.40 46.40 0.0M
2025-02-27 45.80 45.80 45.80 45.80 0.0M
2025-02-26 47.00 47.00 46.00 46.00 0.0M
2025-02-25 46.60 47.20 46.60 47.20 0.0M
2025-02-24 46.60 47.00 46.60 47.00 0.0M
2025-02-21 47.80 47.80 47.80 47.80 0.0M
2025-02-20 48.00 48.00 48.00 48.00 0.0M
2025-02-19 48.40 48.40 48.40 48.40 0.0M
2025-02-18 48.60 48.60 48.60 48.60 0.0M
2025-02-17 48.40 48.40 47.80 47.80 0.0M
2025-02-14 49.20 49.20 48.40 48.40 0.0M
2025-02-13 49.00 49.40 49.00 49.40 0.0M
2025-02-12 49.20 49.40 49.20 49.40 0.0M
2025-02-11 48.80 49.40 48.80 49.40 0.0M
2025-02-10 48.20 48.20 48.20 48.20 0.0M
2025-02-07 48.20 48.40 48.20 48.40 0.0M
2025-02-06 48.60 48.60 48.60 48.60 0.0M
2025-02-05 47.60 48.60 47.60 48.60 0.0M
2025-02-04 48.00 48.00 48.00 48.00 0.0M
2025-02-03 46.00 48.40 46.00 48.40 0.0M
2025-01-31 48.20 48.20 48.00 48.00 0.0M
2025-01-30 47.00 47.00 47.00 47.00 0.0M
2025-01-29 47.00 47.20 47.00 47.20 0.0M
2025-01-28 46.80 47.40 46.80 47.40 0.0M
2025-01-27 46.40 46.40 46.40 46.40 0.0M
2025-01-24 46.80 46.80 46.40 46.40 0.0M
2025-01-23 47.00 47.20 47.00 47.20 0.0M
2025-01-22 47.40 47.40 47.20 47.20 0.0M
2025-01-21 46.20 46.80 46.20 46.80 0.0M
2025-01-20 46.40 46.40 46.40 46.40 0.0M
2025-01-17 46.20 46.80 46.20 46.80 0.0M
2025-01-16 45.40 46.40 45.40 46.40 0.0M
2025-01-15 44.40 45.60 44.40 45.60 0.0M
2025-01-14 44.40 44.60 44.40 44.60 0.0M
2025-01-13 45.00 45.00 45.00 45.00 0.0M
2025-01-10 45.00 45.20 45.00 45.20 0.0M
2025-01-09 45.20 45.40 45.20 45.40 0.0M
2025-01-08 44.20 45.20 44.20 45.20 0.0M
2025-01-07 43.60 44.40 43.60 44.40 0.0M
2025-01-06 44.40 44.40 44.20 44.20 0.0M
2025-01-03 43.80 43.80 43.80 43.80 0.0M
2025-01-02 43.60 44.20 43.60 44.20 0.0M