34,825€
0,65%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 34,73 | 35,03 | 34,33 | 34,83 | 0,65% | 500,00 |
| 11.03.2025 | 34,25 | 35,93 | 33,90 | 34,60 | 1,17% | 9.450,00 |
| 10.03.2025 | 34,05 | 34,55 | 33,85 | 34,20 | 0,59% | 2.267,00 |
| 07.03.2025 | 33,70 | 34,28 | 33,40 | 34,00 | 0,89% | 7.746,00 |
| 06.03.2025 | 32,90 | 34,40 | 32,90 | 33,70 | 2,35% | 20.845,00 |
| 05.03.2025 | 31,80 | 33,18 | 31,55 | 32,93 | 4,11% | 20.194,00 |
| 04.03.2025 | 32,40 | 32,55 | 31,33 | 31,63 | -2,39% | 5.241,00 |
| 03.03.2025 | 32,03 | 33,10 | 31,75 | 32,40 | 1,65% | 3.883,00 |
| 28.02.2025 | 32,35 | 32,60 | 31,60 | 31,88 | -1,62% | 887,00 |
| 27.02.2025 | 32,90 | 32,95 | 32,25 | 32,40 | -1,52% | 1.729,00 |
| 26.02.2025 | 32,65 | 33,10 | 32,58 | 32,90 | 0,77% | 2.889,00 |
| 25.02.2025 | 32,33 | 32,95 | 32,13 | 32,65 | 1,01% | 4.841,00 |
| 24.02.2025 | 31,50 | 32,95 | 31,43 | 32,33 | 3,44% | 11.052,00 |
| 21.02.2025 | 31,05 | 31,43 | 31,05 | 31,25 | 0,56% | 140,00 |
| 20.02.2025 | 31,48 | 31,75 | 30,90 | 31,08 | -1,27% | 1.533,00 |
| 19.02.2025 | 31,88 | 32,10 | 31,25 | 31,48 | -1,25% | 8.743,00 |
| 18.02.2025 | 31,63 | 31,98 | 31,43 | 31,88 | 0,87% | 3.271,00 |
| 17.02.2025 | 31,33 | 31,65 | 31,13 | 31,60 | 0,88% | 4.940,00 |
| 14.02.2025 | 31,10 | 31,38 | 30,93 | 31,33 | 0,48% | 2.515,00 |
| 13.02.2025 | 30,65 | 31,18 | 30,65 | 31,18 | 1,55% | 4.660,00 |
| 12.02.2025 | 30,35 | 30,90 | 30,30 | 30,70 | 1,24% | 1.210,00 |
| 11.02.2025 | 30,25 | 30,38 | 30,05 | 30,33 | 0,25% | 634,00 |
| 10.02.2025 | 29,60 | 30,38 | 29,60 | 30,25 | 2,28% | 2.674,00 |
| 07.02.2025 | 29,70 | 29,83 | 29,38 | 29,58 | -0,25% | 582,00 |
| 06.02.2025 | 29,40 | 29,83 | 29,40 | 29,65 | 0,85% | 1.867,00 |
| 05.02.2025 | 29,73 | 29,73 | 29,15 | 29,40 | -1,09% | 2.985,00 |
| 04.02.2025 | 29,40 | 29,83 | 29,35 | 29,73 | 1,11% | 1.823,00 |
| 03.02.2025 | 29,05 | 29,55 | 29,03 | 29,40 | 0,17% | 3.552,00 |
| 31.01.2025 | 29,45 | 29,60 | 29,28 | 29,35 | -0,17% | 2.280,00 |
| 30.01.2025 | 28,95 | 29,55 | 28,93 | 29,40 | 1,55% | 1.405,00 |
| 29.01.2025 | 29,10 | 29,30 | 28,83 | 28,95 | -0,60% | 3.829,00 |
| 28.01.2025 | 28,90 | 29,23 | 28,85 | 29,13 | 0,69% | 2.794,00 |
| 27.01.2025 | 28,33 | 28,95 | 28,15 | 28,93 | 2,12% | 813,00 |
| 24.01.2025 | 28,25 | 28,53 | 28,15 | 28,33 | 0,27% | 357,00 |
| 23.01.2025 | 27,90 | 28,28 | 27,85 | 28,25 | 1,16% | 1.300,00 |
| 22.01.2025 | 28,15 | 28,18 | 27,75 | 27,93 | -0,80% | 130,00 |
| 21.01.2025 | 27,95 | 28,23 | 27,80 | 28,15 | 0,63% | 670,00 |
| 20.01.2025 | 27,90 | 28,15 | 27,80 | 27,98 | 0,27% | 3.912,00 |
| 17.01.2025 | 27,75 | 27,98 | 27,65 | 27,90 | 0,54% | 2.645,00 |
| 16.01.2025 | 28,05 | 28,13 | 27,60 | 27,75 | -1,07% | 1.334,00 |
| 15.01.2025 | 27,73 | 28,15 | 27,63 | 28,05 | 1,36% | 1.137,00 |
| 14.01.2025 | 27,85 | 28,38 | 27,48 | 27,68 | -0,72% | 2.879,00 |
| 13.01.2025 | 27,55 | 28,03 | 27,45 | 27,88 | 1,00% | 1.618,00 |
| 10.01.2025 | 27,90 | 27,90 | 27,50 | 27,60 | -1,08% | 1.469,00 |
| 09.01.2025 | 27,38 | 28,00 | 27,10 | 27,90 | 1,92% | 802,00 |
| 08.01.2025 | 27,38 | 27,40 | 26,95 | 27,38 | 0,00% | 4.070,00 |
| 07.01.2025 | 27,20 | 27,45 | 26,95 | 27,38 | 0,64% | 662,00 |
| 06.01.2025 | 26,95 | 27,35 | 26,73 | 27,20 | 0,83% | 2.324,00 |
| 03.01.2025 | 27,20 | 27,33 | 26,83 | 26,98 | -0,64% | 4.751,00 |
| 02.01.2025 | 26,65 | 27,20 | 26,65 | 27,15 | 1,88% | 3.522,00 |
| 30.12.2024 | 26,93 | 26,98 | 26,60 | 26,65 | -0,74% | 192,00 |
| 27.12.2024 | 26,43 | 26,88 | 26,38 | 26,85 | 1,61% | 659,00 |
| 23.12.2024 | 26,43 | 26,45 | 26,13 | 26,43 | 0,00% | 50,00 |
| 20.12.2024 | 26,60 | 26,60 | 25,93 | 26,43 | -0,66% | 2.605,00 |
| 19.12.2024 | 26,95 | 26,98 | 26,48 | 26,60 | -1,12% | 1.307,00 |
| 18.12.2024 | 26,90 | 27,10 | 26,78 | 26,90 | 0,00% | 1.701,00 |
| 17.12.2024 | 26,65 | 27,20 | 26,38 | 26,90 | 0,94% | 1.968,00 |
| 16.12.2024 | 27,30 | 27,55 | 26,58 | 26,65 | -2,56% | 2.490,00 |
| 13.12.2024 | 27,20 | 27,48 | 27,03 | 27,35 | 0,55% | 3.602,00 |
| 12.12.2024 | 27,10 | 27,28 | 26,93 | 27,20 | 0,37% | 2.211,00 |
| 11.12.2024 | 26,10 | 27,30 | 26,10 | 27,10 | 3,83% | 3.222,00 |
| 10.12.2024 | 26,30 | 26,30 | 25,98 | 26,10 | -0,57% | 1.505,00 |
| 09.12.2024 | 26,00 | 26,30 | 25,98 | 26,25 | 0,96% | 2.993,00 |
| 06.12.2024 | 25,43 | 26,03 | 25,40 | 26,00 | 2,26% | 5.164,00 |
| 05.12.2024 | 25,65 | 25,80 | 25,40 | 25,43 | -0,88% | 4.004,00 |
| 04.12.2024 | 25,15 | 25,75 | 24,85 | 25,65 | 2,19% | 5.453,00 |
| 03.12.2024 | 24,85 | 25,10 | 24,58 | 25,10 | 1,01% | 2.268,00 |
| 02.12.2024 | 24,30 | 25,03 | 24,25 | 24,85 | 2,05% | 3.117,00 |
| 29.11.2024 | 24,40 | 24,55 | 24,18 | 24,35 | -0,20% | 1.049,00 |
| 28.11.2024 | 24,10 | 24,48 | 24,10 | 24,40 | 1,24% | 1.795,00 |
| 27.11.2024 | 24,05 | 24,68 | 23,90 | 24,10 | 0,21% | 2.160,00 |
| 26.11.2024 | 24,35 | 24,43 | 23,85 | 24,05 | -1,23% | 1.502,00 |
| 25.11.2024 | 24,15 | 24,35 | 24,03 | 24,35 | 0,62% | 1.441,00 |
| 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 |