3,290€
9,67%
Echtzeit-Aktienkurs RTL Group S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur RTL Group S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 3,30 | 3,31 | 3,29 | 3,30 | -1,20% | - |
| 06.08.2026 | 3,24 | 3,37 | 3,24 | 3,34 | 0,60% | - |
| 05.08.2026 | 3,24 | 3,36 | 3,21 | 3,32 | 12,93% | - |
| 04.08.2026 | 3,27 | 3,34 | 2,94 | 2,94 | -11,98% | - |
| 03.08.2026 | 3,27 | 3,37 | 3,23 | 3,34 | 12,84% | - |
| 31.07.2026 | 3,27 | 3,36 | 2,96 | 2,96 | -11,38% | - |
| 30.07.2026 | 3,31 | 3,37 | 3,25 | 3,34 | -0,30% | - |
| 29.07.2026 | 3,29 | 3,38 | 3,23 | 3,35 | 6,01% | - |
| 28.07.2026 | 3,26 | 3,38 | 3,14 | 3,16 | -5,95% | - |
| 27.07.2026 | 3,25 | 3,38 | 3,24 | 3,36 | 1,20% | - |
| 24.07.2026 | 3,19 | 3,37 | 3,18 | 3,32 | 13,70% | - |
| 23.07.2026 | 2,96 | 3,34 | 2,92 | 2,92 | -12,31% | - |
| 22.07.2026 | 3,21 | 3,36 | 3,18 | 3,33 | 4,06% | - |
| 21.07.2026 | 3,21 | 3,34 | 3,17 | 3,20 | 9,59% | - |
| 20.07.2026 | 3,17 | 3,34 | 2,92 | 2,92 | -7,89% | - |
| 17.07.2026 | 3,15 | 3,19 | 3,15 | 3,17 | 0,00% | - |
| 16.07.2026 | 3,13 | 3,17 | 3,11 | 3,17 | 10,84% | - |
| 15.07.2026 | 3,11 | 3,30 | 2,86 | 2,86 | 0,00% | - |
| 14.07.2026 | 3,13 | 3,30 | 2,86 | 2,86 | -8,63% | - |
| 13.07.2026 | 3,11 | 3,32 | 3,11 | 3,13 | 3,64% | - |
| 09.07.2026 | 3,14 | 3,51 | 3,02 | 3,02 | 0,67% | - |
| 08.07.2026 | 3,19 | 3,51 | 3,00 | 3,00 | -5,96% | - |
| 07.07.2026 | 3,23 | 3,26 | 3,15 | 3,19 | 0,31% | - |
| 06.07.2026 | 3,20 | 3,64 | 3,16 | 3,18 | -0,93% | - |
| 03.07.2026 | 3,20 | 3,23 | 3,16 | 3,21 | 4,90% | - |
| 02.07.2026 | 3,15 | 3,55 | 3,06 | 3,06 | -1,61% | - |
| 01.07.2026 | 3,12 | 3,42 | 3,02 | 3,11 | 1,63% | - |
| 29.06.2026 | 3,19 | 3,57 | 3,06 | 3,06 | -1,29% | - |
| 26.06.2026 | 3,11 | 3,13 | 3,10 | 3,10 | -3,73% | - |
| 25.06.2026 | 3,13 | 3,22 | 3,13 | 3,22 | 8,78% | - |
| 24.06.2026 | 3,13 | 3,50 | 2,96 | 2,96 | -10,30% | - |
| 23.06.2026 | 3,12 | 3,57 | 3,10 | 3,30 | 13,01% | - |
| 22.06.2026 | 3,19 | 3,51 | 2,92 | 2,92 | 0,00% | - |
| 19.06.2026 | 2,90 | 3,21 | 2,90 | 2,92 | -7,30% | - |
| 18.06.2026 | 3,19 | 3,21 | 3,14 | 3,15 | 10,14% | - |
| 17.06.2026 | 3,21 | 3,58 | 2,86 | 2,86 | -7,14% | - |
| 16.06.2026 | 3,23 | 3,58 | 3,08 | 3,08 | -0,65% | - |
| 15.06.2026 | 3,28 | 3,64 | 3,10 | 3,10 | -0,64% | - |
| 12.06.2026 | 3,29 | 3,62 | 3,12 | 3,12 | -4,29% | - |
| 11.06.2026 | 3,25 | 3,26 | 3,23 | 3,26 | -6,05% | - |
| 10.06.2026 | 3,25 | 3,64 | 3,20 | 3,47 | 16,44% | - |
| 09.06.2026 | 3,25 | 3,68 | 2,98 | 2,98 | -16,29% | - |
| 08.06.2026 | 3,14 | 3,66 | 2,98 | 3,56 | 11,25% | - |
| 05.06.2026 | 3,17 | 3,56 | 2,94 | 3,20 | -7,78% | - |
| 04.06.2026 | 3,09 | 3,53 | 2,92 | 3,47 | 15,67% | - |
| 03.06.2026 | 3,13 | 3,13 | 3,00 | 3,00 | -4,76% | - |
| 02.06.2026 | 3,17 | 3,18 | 3,14 | 3,15 | 2,94% | - |
| 01.06.2026 | 3,13 | 3,24 | 3,06 | 3,06 | -1,92% | - |
| 29.05.2026 | 3,13 | 3,51 | 3,11 | 3,12 | 5,41% | - |
| 28.05.2026 | 3,14 | 3,53 | 2,96 | 2,96 | -3,27% | - |
| 27.05.2026 | 3,13 | 3,52 | 3,06 | 3,06 | 0,66% | - |
| 26.05.2026 | 3,15 | 3,52 | 2,65 | 3,04 | -3,49% | - |
| 25.05.2026 | 3,13 | 3,17 | 3,09 | 3,15 | 0,32% | - |
| 21.05.2026 | 3,11 | 3,47 | 3,07 | 3,14 | 6,80% | - |
| 20.05.2026 | 3,02 | 3,41 | 2,94 | 2,94 | -4,85% | - |
| 19.05.2026 | 3,09 | 3,10 | 3,07 | 3,09 | 2,32% | - |
| 18.05.2026 | 2,98 | 3,07 | 2,79 | 3,02 | 4,14% | - |
| 15.05.2026 | 3,05 | 3,27 | 2,90 | 2,90 | -3,65% | - |
| 14.05.2026 | 2,93 | 3,01 | 2,93 | 3,01 | 2,73% | - |
| 13.05.2026 | 3,05 | 3,07 | 2,93 | 2,93 | -2,33% | - |
| 12.05.2026 | 3,25 | 3,56 | 2,77 | 3,00 | -3,23% | - |
| 11.05.2026 | 3,27 | 3,63 | 3,10 | 3,10 | -0,64% | - |
| 08.05.2026 | 3,04 | 3,69 | 3,04 | 3,12 | 0,65% | - |
| 07.05.2026 | 3,66 | 3,67 | 3,04 | 3,10 | -2,52% | - |
| 06.05.2026 | 3,60 | 3,68 | 3,18 | 3,18 | 6,71% | - |
| 05.05.2026 | 3,60 | 3,64 | 2,98 | 2,98 | -12,35% | - |
| 04.05.2026 | 3,33 | 3,65 | 3,31 | 3,40 | -7,61% | - |
| 30.04.2026 | 4,07 | 4,07 | 3,68 | 3,68 | 0,00% | - |
| 29.04.2026 | 3,82 | 4,23 | 3,68 | 3,68 | -3,16% | - |
| 28.04.2026 | 3,82 | 4,01 | 3,73 | 3,80 | 0,53% | - |
| 27.04.2026 | 3,85 | 4,09 | 3,46 | 3,78 | -3,08% | 1.376,00 |
| 24.04.2026 | 3,75 | 3,90 | 3,75 | 3,90 | 4,00% | 1.250,00 |
| 23.04.2026 | 4,03 | 4,20 | 3,73 | 3,75 | 0,00% | 50,00 |
| 22.04.2026 | 3,89 | 3,91 | 3,72 | 3,75 | 3,59% | - |
| 21.04.2026 | 3,90 | 3,91 | 3,62 | 3,62 | -2,95% | - |
| 20.04.2026 | 3,83 | 3,89 | 3,72 | 3,73 | 4,78% | - |
| 17.04.2026 | 3,86 | 3,87 | 3,56 | 3,56 | 0,00% | - |
| 16.04.2026 | 3,83 | 3,88 | 3,56 | 3,56 | 0,56% | - |
| 15.04.2026 | 3,83 | 3,87 | 3,54 | 3,54 | -5,09% | - |
| 14.04.2026 | 3,83 | 3,86 | 3,59 | 3,73 | -3,12% | - |
| 13.04.2026 | 3,83 | 3,85 | 3,81 | 3,85 | 7,54% | - |
| 10.04.2026 | 3,81 | 3,86 | 3,58 | 3,58 | -0,83% | - |
| 09.04.2026 | 3,77 | 3,79 | 3,24 | 3,61 | 3,14% | - |
| 08.04.2026 | 3,78 | 3,80 | 3,30 | 3,50 | 0,57% | - |
| 07.04.2026 | 3,70 | 3,77 | 3,27 | 3,48 | -0,57% | - |
| 02.04.2026 | 3,65 | 3,67 | 3,50 | 3,50 | 1,74% | - |
| 01.04.2026 | 3,71 | 3,73 | 3,44 | 3,44 | 0,58% | - |
| 31.03.2026 | 3,70 | 3,71 | 3,41 | 3,42 | -3,66% | - |
| 30.03.2026 | 3,58 | 3,67 | 3,55 | 3,55 | 2,31% | - |
| 27.03.2026 | 3,54 | 3,58 | 3,38 | 3,47 | -1,70% | - |
| 26.03.2026 | 3,56 | 3,57 | 3,26 | 3,53 | -1,12% | - |
| 25.03.2026 | 3,51 | 3,58 | 3,35 | 3,57 | 10,19% | - |
| 24.03.2026 | 3,48 | 3,51 | 3,24 | 3,24 | -6,36% | - |
| 23.03.2026 | 3,47 | 3,49 | 3,36 | 3,46 | -0,57% | - |
| 20.03.2026 | 3,57 | 3,58 | 3,18 | 3,48 | -2,52% | - |
| 19.03.2026 | 3,61 | 3,64 | 3,43 | 3,57 | -1,11% | - |
| 18.03.2026 | 3,66 | 3,72 | 3,60 | 3,61 | -1,10% | - |
| 17.03.2026 | 3,70 | 3,70 | 3,59 | 3,65 | -0,54% | - |
| 16.03.2026 | 3,73 | 3,75 | 3,44 | 3,67 | -1,08% | - |
| 13.03.2026 | 3,65 | 3,71 | 3,49 | 3,71 | 1,64% | - |