32,525€
-0,61%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,60 | 32,98 | 32,23 | 32,38 | -0,38% | 22.014,00 |
| 04.05.2026 | 33,23 | 33,38 | 32,50 | 32,50 | -2,18% | 16.679,00 |
| 30.04.2026 | 31,20 | 34,00 | 31,20 | 33,23 | -12,16% | 41.569,00 |
| 29.04.2026 | 38,25 | 38,33 | 37,63 | 37,83 | -0,92% | 55.022,00 |
| 28.04.2026 | 37,75 | 38,33 | 37,53 | 38,18 | 0,73% | 25.574,00 |
| 27.04.2026 | 38,30 | 38,40 | 37,43 | 37,90 | 0,20% | 38.106,00 |
| 24.04.2026 | 38,83 | 38,88 | 37,63 | 37,83 | -1,88% | 17.638,00 |
| 23.04.2026 | 39,90 | 40,08 | 38,28 | 38,55 | -3,14% | 27.411,00 |
| 22.04.2026 | 38,78 | 40,10 | 38,00 | 39,80 | 2,91% | 37.185,00 |
| 21.04.2026 | 38,93 | 39,08 | 38,53 | 38,68 | -0,58% | 21.371,00 |
| 20.04.2026 | 38,35 | 38,98 | 38,30 | 38,90 | 1,17% | 19.329,00 |
| 17.04.2026 | 38,58 | 38,83 | 38,28 | 38,45 | -0,19% | 20.728,00 |
| 16.04.2026 | 38,23 | 38,68 | 38,05 | 38,53 | 1,05% | 12.393,00 |
| 15.04.2026 | 38,25 | 38,63 | 37,78 | 38,13 | -0,85% | 13.318,00 |
| 14.04.2026 | 38,25 | 38,58 | 38,00 | 38,45 | 0,52% | 7.175,00 |
| 13.04.2026 | 38,33 | 38,78 | 37,58 | 38,25 | -0,39% | 13.704,00 |
| 10.04.2026 | 38,00 | 38,58 | 37,85 | 38,40 | 1,39% | 15.134,00 |
| 09.04.2026 | 37,58 | 37,98 | 37,40 | 37,88 | 0,93% | 8.206,00 |
| 08.04.2026 | 37,83 | 38,03 | 37,33 | 37,53 | 0,40% | 13.020,00 |
| 07.04.2026 | 36,95 | 37,68 | 36,73 | 37,38 | 1,98% | 13.212,00 |
| 02.04.2026 | 36,53 | 36,85 | 36,23 | 36,65 | -0,61% | 8.616,00 |
| 01.04.2026 | 37,00 | 37,23 | 36,70 | 36,88 | 0,20% | 11.302,00 |
| 31.03.2026 | 36,90 | 37,05 | 36,18 | 36,80 | 0,27% | 11.167,00 |
| 30.03.2026 | 35,78 | 37,30 | 35,73 | 36,70 | 3,38% | 27.026,00 |
| 27.03.2026 | 35,35 | 36,03 | 35,15 | 35,50 | 1,00% | 19.353,00 |
| 26.03.2026 | 35,48 | 35,65 | 35,08 | 35,15 | -1,54% | 4.174,00 |
| 25.03.2026 | 35,03 | 35,73 | 35,00 | 35,70 | 1,93% | 9.455,00 |
| 24.03.2026 | 34,68 | 35,08 | 34,48 | 35,03 | 0,43% | 7.712,00 |
| 23.03.2026 | 34,90 | 35,23 | 33,63 | 34,88 | 0,50% | 16.226,00 |
| 20.03.2026 | 35,58 | 35,78 | 34,63 | 34,70 | -2,60% | 13.403,00 |
| 19.03.2026 | 36,05 | 36,08 | 35,38 | 35,63 | -1,11% | 9.320,00 |
| 18.03.2026 | 36,55 | 37,03 | 36,00 | 36,03 | -1,17% | 19.167,00 |
| 17.03.2026 | 36,63 | 37,05 | 36,23 | 36,45 | -0,61% | 37.067,00 |
| 16.03.2026 | 37,35 | 37,68 | 36,40 | 36,68 | -0,95% | 7.686,00 |
| 13.03.2026 | 36,35 | 37,28 | 35,98 | 37,03 | 1,86% | 11.246,00 |
| 12.03.2026 | 35,00 | 36,58 | 34,35 | 36,35 | 4,08% | 13.808,00 |
| 11.03.2026 | 35,18 | 35,28 | 34,90 | 34,93 | -0,36% | 6.188,00 |
| 10.03.2026 | 35,35 | 35,75 | 35,05 | 35,05 | -1,27% | 3.000,00 |
| 09.03.2026 | 35,23 | 35,58 | 34,85 | 35,50 | 0,14% | 4.722,00 |
| 06.03.2026 | 35,65 | 35,88 | 35,20 | 35,45 | 0,14% | 4.260,00 |
| 05.03.2026 | 35,78 | 36,08 | 35,35 | 35,40 | -1,39% | 10.888,00 |
| 04.03.2026 | 35,45 | 36,03 | 35,45 | 35,90 | 0,42% | 4.387,00 |
| 03.03.2026 | 36,30 | 36,33 | 35,48 | 35,75 | -2,32% | 12.572,00 |
| 02.03.2026 | 36,58 | 37,18 | 36,10 | 36,60 | -1,21% | 10.540,00 |
| 27.02.2026 | 36,85 | 37,28 | 36,58 | 37,05 | 0,47% | 14.470,00 |
| 26.02.2026 | 36,35 | 36,88 | 35,98 | 36,88 | 1,44% | 15.774,00 |
| 25.02.2026 | 36,65 | 36,80 | 36,18 | 36,35 | -0,68% | 4.508,00 |
| 24.02.2026 | 36,75 | 37,03 | 36,53 | 36,60 | -0,20% | 3.196,00 |
| 23.02.2026 | 37,28 | 37,43 | 36,53 | 36,68 | -1,54% | 5.266,00 |
| 20.02.2026 | 36,93 | 37,48 | 36,85 | 37,25 | 0,95% | 3.736,00 |
| 19.02.2026 | 36,63 | 37,03 | 36,58 | 36,90 | 0,75% | 6.040,00 |
| 18.02.2026 | 36,48 | 36,83 | 36,15 | 36,63 | 0,41% | 9.920,00 |
| 17.02.2026 | 35,55 | 36,63 | 35,55 | 36,48 | 2,24% | 4.341,00 |
| 16.02.2026 | 36,48 | 36,83 | 35,45 | 35,68 | -1,99% | 11.515,00 |
| 13.02.2026 | 37,23 | 37,58 | 35,98 | 36,40 | -2,15% | 14.572,00 |
| 12.02.2026 | 37,15 | 37,43 | 36,93 | 37,20 | 0,00% | 3.714,00 |
| 11.02.2026 | 37,50 | 37,73 | 37,03 | 37,20 | -0,87% | 3.533,00 |
| 10.02.2026 | 37,00 | 37,75 | 36,90 | 37,53 | 1,49% | 5.519,00 |
| 09.02.2026 | 36,93 | 37,03 | 36,75 | 36,98 | 0,14% | 8.121,00 |
| 06.02.2026 | 36,88 | 37,00 | 36,38 | 36,93 | 0,14% | 9.000,00 |
| 05.02.2026 | 37,00 | 37,00 | 36,45 | 36,88 | 0,14% | 6.244,00 |
| 04.02.2026 | 36,38 | 37,00 | 36,30 | 36,83 | 1,45% | 3.524,00 |
| 03.02.2026 | 37,60 | 37,70 | 36,15 | 36,30 | -3,26% | 11.542,00 |
| 02.02.2026 | 36,48 | 37,78 | 36,40 | 37,53 | 2,11% | 13.117,00 |
| 30.01.2026 | 36,93 | 36,98 | 36,35 | 36,75 | -0,81% | 4.695,00 |
| 29.01.2026 | 36,98 | 37,40 | 36,73 | 37,05 | 0,20% | 10.048,00 |
| 28.01.2026 | 37,03 | 37,15 | 36,68 | 36,98 | -0,07% | 3.224,00 |
| 27.01.2026 | 36,88 | 37,08 | 36,53 | 37,00 | 0,54% | 3.519,00 |
| 26.01.2026 | 36,95 | 37,13 | 36,65 | 36,80 | -0,34% | 9.568,00 |
| 23.01.2026 | 36,95 | 37,13 | 36,55 | 36,93 | -0,07% | 12.208,00 |
| 22.01.2026 | 35,95 | 37,05 | 35,75 | 36,95 | 2,64% | 11.182,00 |
| 21.01.2026 | 35,85 | 36,25 | 35,30 | 36,00 | 0,28% | 6.388,00 |
| 20.01.2026 | 35,80 | 35,98 | 35,53 | 35,90 | -0,21% | 5.765,00 |
| 19.01.2026 | 35,68 | 35,98 | 35,40 | 35,98 | 0,35% | 7.697,00 |
| 16.01.2026 | 35,90 | 36,08 | 35,73 | 35,85 | -1,10% | 3.392,00 |
| 15.01.2026 | 35,83 | 36,63 | 35,65 | 36,25 | 0,97% | 10.554,00 |
| 14.01.2026 | 36,68 | 36,93 | 35,45 | 35,90 | -2,51% | 9.087,00 |
| 13.01.2026 | 37,18 | 37,18 | 36,55 | 36,83 | -0,81% | 11.338,00 |
| 12.01.2026 | 36,43 | 37,30 | 36,33 | 37,13 | 2,20% | 16.626,00 |
| 09.01.2026 | 35,63 | 36,33 | 35,48 | 36,33 | 2,04% | 9.820,00 |
| 08.01.2026 | 35,08 | 35,88 | 35,00 | 35,60 | 1,28% | 8.285,00 |
| 07.01.2026 | 34,73 | 35,33 | 34,63 | 35,15 | 1,01% | 3.719,00 |
| 06.01.2026 | 35,03 | 35,03 | 34,08 | 34,80 | -0,29% | 7.733,00 |
| 05.01.2026 | 34,85 | 35,10 | 34,63 | 34,90 | 0,29% | 6.798,00 |
| 02.01.2026 | 34,65 | 34,93 | 34,53 | 34,80 | 0,58% | 4.377,00 |
| 30.12.2025 | 34,28 | 34,65 | 34,23 | 34,60 | 1,02% | 3.755,00 |
| 29.12.2025 | 34,03 | 34,38 | 33,65 | 34,25 | 1,18% | 9.670,00 |
| 23.12.2025 | 33,88 | 34,05 | 33,70 | 33,85 | 0,15% | 3.510,00 |
| 22.12.2025 | 34,28 | 34,65 | 33,48 | 33,80 | -0,95% | 8.305,00 |
| 19.12.2025 | 33,65 | 34,33 | 33,65 | 34,13 | 1,41% | 11.908,00 |
| 18.12.2025 | 33,35 | 33,93 | 33,20 | 33,65 | 0,98% | 3.991,00 |
| 17.12.2025 | 33,13 | 33,68 | 33,03 | 33,33 | 0,38% | 3.314,00 |
| 16.12.2025 | 32,73 | 33,33 | 32,68 | 33,20 | 1,07% | 14.042,00 |
| 15.12.2025 | 32,78 | 32,98 | 32,60 | 32,85 | 1,08% | 2.841,00 |
| 12.12.2025 | 32,50 | 32,88 | 32,38 | 32,50 | 0,46% | 2.167,00 |
| 11.12.2025 | 31,93 | 32,48 | 31,88 | 32,35 | 0,78% | 5.048,00 |
| 10.12.2025 | 32,25 | 32,38 | 31,20 | 32,10 | -2,51% | 11.279,00 |
| 09.12.2025 | 32,93 | 33,00 | 32,45 | 32,93 | 0,23% | 2.814,00 |
| 08.12.2025 | 33,25 | 33,38 | 32,78 | 32,85 | -1,50% | 5.313,00 |
| 05.12.2025 | 33,10 | 33,70 | 32,95 | 33,35 | 0,76% | 4.373,00 |