24,200€
0,62%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,05 | 24,25 | 23,75 | 24,20 | 0,62% | 1.875,00 |
| 21.11.2024 | 24,23 | 24,30 | 24,00 | 24,05 | -0,72% | 1.765,00 |
| 20.11.2024 | 24,50 | 24,75 | 24,00 | 24,23 | -1,02% | 1.760,00 |
| 19.11.2024 | 24,05 | 24,73 | 24,05 | 24,48 | 1,77% | 2.830,00 |
| 18.11.2024 | 24,05 | 24,38 | 23,88 | 24,05 | 0,00% | 4.501,00 |
| 15.11.2024 | 23,85 | 24,35 | 23,73 | 24,05 | 0,84% | 3.519,00 |
| 14.11.2024 | 24,88 | 26,30 | 23,65 | 23,85 | -4,31% | 9.333,00 |
| 13.11.2024 | 28,25 | 28,25 | 24,15 | 24,93 | -11,61% | 23.893,00 |
| 12.11.2024 | 28,75 | 28,75 | 28,10 | 28,20 | -1,91% | 480,00 |
| 11.11.2024 | 28,48 | 28,88 | 28,48 | 28,75 | 0,97% | 1.899,00 |
| 08.11.2024 | 28,60 | 28,75 | 28,35 | 28,48 | -0,44% | 1.515,00 |
| 07.11.2024 | 28,80 | 28,95 | 28,58 | 28,60 | -0,69% | 1.096,00 |
| 06.11.2024 | 28,88 | 29,15 | 28,45 | 28,80 | -0,78% | 1.149,00 |
| 05.11.2024 | 28,90 | 29,20 | 28,80 | 29,03 | 0,43% | 210,00 |
| 04.11.2024 | 29,15 | 29,25 | 28,78 | 28,90 | -0,86% | 2.819,00 |
| 01.11.2024 | 29,25 | 29,50 | 29,03 | 29,15 | -0,34% | 1.758,00 |
| 31.10.2024 | 29,40 | 29,45 | 29,18 | 29,25 | -0,51% | 270,00 |
| 30.10.2024 | 30,00 | 30,03 | 29,33 | 29,40 | -2,00% | 1.447,00 |
| 29.10.2024 | 30,20 | 30,85 | 29,98 | 30,00 | -0,66% | 670,00 |
| 28.10.2024 | 30,08 | 30,40 | 30,05 | 30,20 | 0,42% | 404,00 |
| 25.10.2024 | 29,78 | 30,18 | 29,55 | 30,08 | 1,01% | 281,00 |
| 24.10.2024 | 29,70 | 30,10 | 29,68 | 29,78 | 0,25% | 386,00 |
| 23.10.2024 | 30,08 | 30,30 | 29,65 | 29,70 | -1,25% | 452,00 |
| 22.10.2024 | 30,38 | 30,48 | 29,98 | 30,08 | -1,15% | 3.735,00 |
| 21.10.2024 | 30,40 | 30,65 | 30,23 | 30,43 | 0,08% | 1.465,00 |
| 18.10.2024 | 30,30 | 30,75 | 30,25 | 30,40 | 0,16% | 2.360,00 |
| 17.10.2024 | 30,23 | 30,53 | 30,13 | 30,35 | 0,25% | 1.429,00 |
| 16.10.2024 | 30,30 | 30,50 | 30,08 | 30,28 | -0,08% | 1.447,00 |
| 15.10.2024 | 30,45 | 30,60 | 30,10 | 30,30 | -0,49% | 5.690,00 |
| 14.10.2024 | 30,38 | 30,50 | 30,20 | 30,45 | 0,41% | 3.388,00 |
| 11.10.2024 | 30,40 | 30,50 | 30,20 | 30,33 | -0,25% | 191,00 |
| 10.10.2024 | 30,35 | 30,53 | 30,18 | 30,40 | 0,16% | 3.550,00 |
| 09.10.2024 | 30,43 | 30,68 | 30,28 | 30,35 | -0,25% | 1.327,00 |
| 08.10.2024 | 30,60 | 30,60 | 30,25 | 30,43 | -0,57% | 567,00 |
| 07.10.2024 | 30,73 | 30,75 | 30,20 | 30,60 | -0,24% | 712,00 |
| 04.10.2024 | 30,05 | 30,73 | 30,03 | 30,68 | 2,08% | 749,00 |
| 03.10.2024 | 30,40 | 30,40 | 30,03 | 30,05 | -1,15% | 229,00 |
| 02.10.2024 | 30,30 | 30,55 | 30,13 | 30,40 | 0,33% | 344,00 |
| 01.10.2024 | 30,45 | 30,78 | 30,15 | 30,30 | -0,66% | 563,00 |
| 30.09.2024 | 30,53 | 30,70 | 30,30 | 30,50 | 0,08% | 1.345,00 |
| 27.09.2024 | 30,50 | 30,75 | 30,13 | 30,48 | -0,08% | 812,00 |
| 26.09.2024 | 30,10 | 30,55 | 30,10 | 30,50 | 1,33% | 858,00 |
| 25.09.2024 | 30,00 | 30,30 | 29,90 | 30,10 | 0,33% | 285,00 |
| 24.09.2024 | 30,20 | 30,40 | 29,95 | 30,00 | -0,66% | 850,00 |
| 23.09.2024 | 30,00 | 30,23 | 29,80 | 30,20 | 0,67% | 251,00 |
| 20.09.2024 | 30,30 | 30,60 | 29,83 | 30,00 | -0,99% | 944,00 |
| 19.09.2024 | 30,50 | 30,75 | 30,30 | 30,30 | -0,66% | 1.265,00 |
| 18.09.2024 | 30,33 | 30,63 | 30,33 | 30,50 | 0,58% | 2.135,00 |
| 17.09.2024 | 30,33 | 30,63 | 30,23 | 30,33 | 0,00% | 1.490,00 |
| 16.09.2024 | 29,90 | 30,60 | 29,50 | 30,33 | 2,80% | 3.013,00 |
| 13.09.2024 | 29,05 | 29,70 | 29,03 | 29,50 | 1,55% | 350,00 |
| 12.09.2024 | 29,05 | 29,30 | 28,85 | 29,05 | 0,00% | 1.146,00 |
| 11.09.2024 | 28,93 | 29,35 | 28,78 | 29,05 | 0,61% | 1.694,00 |
| 10.09.2024 | 29,20 | 29,20 | 28,75 | 28,88 | -1,28% | 1.207,00 |
| 09.09.2024 | 28,90 | 29,25 | 28,80 | 29,25 | 1,56% | 1.706,00 |
| 06.09.2024 | 29,25 | 29,35 | 28,75 | 28,80 | -1,54% | 547,00 |
| 05.09.2024 | 28,95 | 29,40 | 28,80 | 29,25 | 1,04% | 535,00 |
| 04.09.2024 | 29,10 | 29,15 | 28,80 | 28,95 | -0,52% | 383,00 |
| 03.09.2024 | 29,38 | 29,45 | 29,10 | 29,10 | -0,94% | 745,00 |
| 02.09.2024 | 29,45 | 29,88 | 29,08 | 29,38 | -0,42% | 1.070,00 |
| 30.08.2024 | 29,55 | 29,75 | 29,38 | 29,50 | -0,17% | 50,00 |
| 29.08.2024 | 29,35 | 29,78 | 29,25 | 29,55 | 0,68% | 570,00 |
| 28.08.2024 | 29,20 | 29,48 | 29,20 | 29,35 | 0,51% | 640,00 |
| 27.08.2024 | 29,48 | 29,63 | 29,18 | 29,20 | -0,93% | 3.059,00 |
| 26.08.2024 | 29,35 | 29,58 | 29,30 | 29,48 | 0,43% | 380,00 |
| 23.08.2024 | 29,10 | 29,38 | 29,08 | 29,35 | 1,03% | 378,00 |
| 22.08.2024 | 28,90 | 29,18 | 28,75 | 29,05 | 0,52% | 1.435,00 |
| 21.08.2024 | 28,48 | 28,95 | 28,48 | 28,90 | 1,49% | 747,00 |
| 20.08.2024 | 29,03 | 29,05 | 28,45 | 28,48 | -1,89% | 690,00 |
| 19.08.2024 | 28,40 | 29,08 | 28,40 | 29,03 | 2,20% | 5.902,00 |
| 16.08.2024 | 28,23 | 28,95 | 28,10 | 28,40 | 0,62% | 3.530,00 |
| 15.08.2024 | 27,93 | 28,38 | 27,83 | 28,23 | 1,07% | 4.637,00 |
| 14.08.2024 | 28,30 | 28,38 | 27,80 | 27,93 | -1,33% | 35,00 |
| 13.08.2024 | 28,40 | 28,48 | 28,10 | 28,30 | -0,18% | 740,00 |
| 12.08.2024 | 28,28 | 28,50 | 28,18 | 28,35 | 0,80% | 557,00 |
| 09.08.2024 | 28,30 | 28,73 | 27,90 | 28,13 | -0,79% | 3.323,00 |
| 08.08.2024 | 28,55 | 28,75 | 27,95 | 28,35 | -0,44% | 3.239,00 |
| 07.08.2024 | 28,35 | 28,83 | 28,08 | 28,48 | 0,71% | 894,00 |
| 06.08.2024 | 28,40 | 28,83 | 27,85 | 28,28 | -0,44% | 1.735,00 |
| 05.08.2024 | 28,68 | 28,68 | 27,48 | 28,40 | -0,87% | 3.335,00 |
| 02.08.2024 | 28,65 | 28,83 | 28,25 | 28,65 | -0,52% | 2.362,00 |
| 01.08.2024 | 29,23 | 29,23 | 28,63 | 28,80 | -1,37% | 1.133,00 |
| 31.07.2024 | 29,33 | 29,55 | 28,98 | 29,20 | -0,26% | 800,00 |
| 30.07.2024 | 29,10 | 29,33 | 29,03 | 29,28 | 0,60% | 139,00 |
| 29.07.2024 | 29,48 | 29,58 | 28,90 | 29,10 | -0,60% | 4.076,00 |
| 26.07.2024 | 29,13 | 29,40 | 28,80 | 29,28 | 0,52% | 580,00 |
| 25.07.2024 | 29,80 | 29,80 | 28,63 | 29,13 | -2,27% | 2.330,00 |
| 24.07.2024 | 29,88 | 29,88 | 29,53 | 29,80 | -0,25% | 715,00 |
| 23.07.2024 | 30,23 | 30,75 | 29,80 | 29,88 | -1,24% | 805,00 |
| 22.07.2024 | 30,13 | 30,55 | 30,08 | 30,25 | 0,41% | 583,00 |
| 19.07.2024 | 30,40 | 30,53 | 29,93 | 30,13 | -0,99% | 1.237,00 |
| 18.07.2024 | 30,18 | 30,68 | 30,05 | 30,43 | 0,91% | 250,00 |
| 17.07.2024 | 30,00 | 30,15 | 29,88 | 30,15 | 0,50% | 54,00 |
| 16.07.2024 | 30,10 | 30,13 | 29,83 | 30,00 | -0,33% | 74,00 |
| 15.07.2024 | 29,80 | 30,10 | 29,58 | 30,10 | 1,01% | 745,00 |
| 12.07.2024 | 29,90 | 29,98 | 29,73 | 29,80 | -0,17% | 1.200,00 |
| 11.07.2024 | 29,73 | 29,95 | 29,08 | 29,85 | 0,42% | 1.234,00 |
| 10.07.2024 | 29,08 | 29,75 | 28,73 | 29,73 | 2,24% | 80,00 |
| 09.07.2024 | 29,35 | 29,45 | 28,88 | 29,08 | -0,94% | 315,00 |
| 08.07.2024 | 29,45 | 30,03 | 29,10 | 29,35 | -0,34% | 259,00 |