34,350€
-0,07%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2025 | 34,33 | 34,80 | 34,25 | 34,33 | -0,15% | 702,00 |
| 04.08.2025 | 34,43 | 34,80 | 34,20 | 34,38 | 0,22% | 6.731,00 |
| 01.08.2025 | 34,90 | 34,90 | 34,18 | 34,30 | -1,01% | 613,00 |
| 31.07.2025 | 34,95 | 35,18 | 34,55 | 34,65 | -0,86% | 2.382,00 |
| 30.07.2025 | 35,33 | 35,43 | 34,80 | 34,95 | -0,92% | 4.264,00 |
| 29.07.2025 | 34,48 | 35,43 | 34,48 | 35,28 | 2,32% | 324,00 |
| 28.07.2025 | 35,38 | 35,38 | 34,35 | 34,48 | -1,50% | 3.043,00 |
| 25.07.2025 | 35,08 | 35,23 | 34,98 | 35,00 | -0,28% | 178,00 |
| 24.07.2025 | 34,88 | 35,20 | 34,75 | 35,10 | 0,79% | 492,00 |
| 23.07.2025 | 34,88 | 35,03 | 34,60 | 34,83 | 0,43% | 682,00 |
| 22.07.2025 | 34,38 | 34,73 | 34,25 | 34,68 | 0,80% | 4.465,00 |
| 21.07.2025 | 34,48 | 34,65 | 34,30 | 34,40 | -0,29% | 2.114,00 |
| 18.07.2025 | 33,93 | 34,58 | 33,80 | 34,50 | 1,69% | 2.666,00 |
| 17.07.2025 | 34,23 | 34,30 | 33,70 | 33,93 | -0,95% | 2.066,00 |
| 16.07.2025 | 34,28 | 34,33 | 34,05 | 34,25 | 0,22% | 1.246,00 |
| 15.07.2025 | 34,25 | 34,55 | 33,95 | 34,18 | -0,22% | 1.314,00 |
| 14.07.2025 | 34,28 | 34,53 | 33,73 | 34,25 | -0,15% | 405,00 |
| 11.07.2025 | 34,95 | 34,95 | 0,00 | 34,30 | -1,72% | 2.339,00 |
| 10.07.2025 | 36,80 | 36,80 | 34,10 | 34,90 | -5,36% | 21.211,00 |
| 09.07.2025 | 36,40 | 37,05 | 0,00 | 36,88 | 1,30% | 1.874,00 |
| 08.07.2025 | 36,30 | 36,70 | 36,20 | 36,40 | 0,21% | 1.860,00 |
| 07.07.2025 | 36,43 | 36,73 | 0,00 | 36,33 | -0,55% | 1.601,00 |
| 04.07.2025 | 36,53 | 36,58 | 36,05 | 36,53 | -0,34% | 2.637,00 |
| 03.07.2025 | 36,73 | 36,85 | 36,45 | 36,65 | -0,48% | 510,00 |
| 02.07.2025 | 36,68 | 37,35 | 36,65 | 36,83 | 0,41% | 1.247,00 |
| 01.07.2025 | 37,10 | 37,28 | 36,43 | 36,68 | -1,15% | - |
| 30.06.2025 | 36,90 | 38,30 | 36,55 | 37,10 | 0,61% | - |
| 27.06.2025 | 31,80 | 37,20 | 31,75 | 36,88 | 15,96% | - |
| 26.06.2025 | 31,60 | 32,03 | 31,55 | 31,80 | 0,87% | - |
| 25.06.2025 | 31,35 | 31,55 | 31,10 | 31,53 | 0,64% | - |
| 24.06.2025 | 31,00 | 31,40 | 30,88 | 31,33 | 1,54% | 495,00 |
| 23.06.2025 | 31,05 | 31,15 | 30,65 | 30,85 | -1,04% | 1.626,00 |
| 20.06.2025 | 31,25 | 31,70 | 31,10 | 31,18 | -0,24% | 388,00 |
| 19.06.2025 | 31,65 | 31,78 | 31,25 | 31,25 | -1,42% | 62,00 |
| 18.06.2025 | 31,88 | 31,95 | 31,40 | 31,70 | -0,55% | 139,00 |
| 17.06.2025 | 31,70 | 32,00 | 31,60 | 31,88 | 0,24% | 135,00 |
| 16.06.2025 | 31,75 | 32,08 | 0,00 | 31,80 | 0,08% | 1.550,00 |
| 13.06.2025 | 32,13 | 32,43 | 31,50 | 31,78 | -2,08% | 1.536,00 |
| 12.06.2025 | 32,50 | 32,83 | 32,35 | 32,45 | -0,61% | 165,00 |
| 11.06.2025 | 32,70 | 33,00 | 32,50 | 32,65 | -0,31% | - |
| 10.06.2025 | 33,03 | 33,10 | 32,65 | 32,75 | -0,46% | 1.574,00 |
| 09.06.2025 | 33,20 | 33,30 | 32,85 | 32,90 | -0,98% | 160,00 |
| 06.06.2025 | 33,50 | 33,78 | 33,15 | 33,23 | -0,89% | - |
| 05.06.2025 | 33,55 | 33,88 | 33,50 | 33,53 | -0,22% | 993,00 |
| 04.06.2025 | 33,60 | 33,73 | 33,38 | 33,60 | 0,15% | - |
| 03.06.2025 | 33,70 | 33,70 | 33,30 | 33,55 | -0,45% | 1.410,00 |
| 02.06.2025 | 33,55 | 33,98 | 33,38 | 33,70 | 0,22% | 673,00 |
| 30.05.2025 | 33,40 | 33,65 | 33,28 | 33,63 | 0,67% | 100,00 |
| 29.05.2025 | 33,38 | 33,95 | 33,35 | 33,40 | 0,07% | 790,00 |
| 28.05.2025 | 33,10 | 33,50 | 33,10 | 33,38 | 0,83% | 977,00 |
| 27.05.2025 | 33,60 | 33,93 | 33,10 | 33,10 | -1,78% | 945,00 |
| 26.05.2025 | 33,80 | 34,23 | 33,45 | 33,70 | 0,45% | 310,00 |
| 23.05.2025 | 33,33 | 34,08 | 33,33 | 33,55 | 0,07% | 1.497,00 |
| 22.05.2025 | 33,93 | 34,28 | 33,30 | 33,53 | -1,61% | 140,00 |
| 21.05.2025 | 33,95 | 34,30 | 33,73 | 34,08 | 0,00% | 1.500,00 |
| 20.05.2025 | 33,90 | 34,30 | 33,88 | 34,08 | 0,07% | 3.081,00 |
| 19.05.2025 | 33,70 | 34,23 | 33,65 | 34,05 | 0,59% | 56,00 |
| 16.05.2025 | 33,40 | 34,75 | 33,38 | 33,85 | 1,35% | 1.179,00 |
| 15.05.2025 | 31,05 | 33,75 | 30,90 | 33,40 | 7,92% | 4.184,00 |
| 14.05.2025 | 32,20 | 32,58 | 30,73 | 30,95 | -3,88% | 615,00 |
| 13.05.2025 | 32,15 | 32,48 | 32,03 | 32,20 | 0,23% | 1.665,00 |
| 12.05.2025 | 31,83 | 32,93 | 31,80 | 32,13 | 0,86% | 826,00 |
| 09.05.2025 | 31,58 | 32,15 | 31,53 | 31,85 | 0,71% | 240,00 |
| 08.05.2025 | 31,70 | 32,08 | 31,45 | 31,63 | -0,24% | 1.085,00 |
| 07.05.2025 | 32,00 | 32,65 | 31,55 | 31,70 | -0,94% | 3.364,00 |
| 06.05.2025 | 32,18 | 32,75 | 31,35 | 32,00 | -0,70% | 4.788,00 |
| 05.05.2025 | 32,65 | 32,83 | 32,15 | 32,23 | -1,23% | 1.297,00 |
| 02.05.2025 | 35,98 | 36,23 | 32,15 | 32,63 | -9,38% | 10.377,00 |
| 30.04.2025 | 35,85 | 36,08 | 35,50 | 36,00 | 0,21% | 9.259,00 |
| 29.04.2025 | 36,03 | 36,08 | 35,53 | 35,93 | -0,28% | 3.619,00 |
| 28.04.2025 | 35,63 | 36,05 | 35,53 | 36,03 | 1,12% | 1.402,00 |
| 25.04.2025 | 35,38 | 35,70 | 35,15 | 35,63 | 0,71% | 2.141,00 |
| 24.04.2025 | 35,25 | 35,53 | 34,93 | 35,38 | 0,43% | 967,00 |
| 23.04.2025 | 35,23 | 35,63 | 35,00 | 35,23 | 0,00% | 1.025,00 |
| 22.04.2025 | 34,88 | 35,30 | 34,65 | 35,23 | 0,93% | 2.920,00 |
| 17.04.2025 | 35,13 | 35,23 | 34,43 | 34,90 | 0,07% | 2.594,00 |
| 16.04.2025 | 34,95 | 35,18 | 34,45 | 34,88 | -0,64% | 618,00 |
| 15.04.2025 | 34,38 | 35,23 | 34,18 | 35,10 | 2,71% | 265,00 |
| 14.04.2025 | 33,83 | 34,43 | 33,83 | 34,18 | 1,03% | 959,00 |
| 11.04.2025 | 33,95 | 34,95 | 33,20 | 33,83 | -0,22% | 4.355,00 |
| 10.04.2025 | 34,25 | 34,78 | 33,35 | 33,90 | -1,02% | 1.704,00 |
| 09.04.2025 | 31,90 | 34,88 | 31,15 | 34,25 | 6,70% | 1.865,00 |
| 08.04.2025 | 32,30 | 33,45 | 31,80 | 32,10 | -0,70% | 4.829,00 |
| 07.04.2025 | 31,90 | 32,95 | 28,60 | 32,33 | 0,94% | 6.521,00 |
| 04.04.2025 | 34,28 | 34,30 | 31,73 | 32,03 | -6,50% | 5.969,00 |
| 03.04.2025 | 34,20 | 35,10 | 34,10 | 34,25 | -1,72% | 4.389,00 |
| 02.04.2025 | 35,23 | 35,33 | 34,65 | 34,85 | -1,06% | 205,00 |
| 01.04.2025 | 35,30 | 35,38 | 34,95 | 35,23 | -0,21% | 1.164,00 |
| 31.03.2025 | 35,15 | 35,30 | 34,38 | 35,30 | 0,43% | 1.537,00 |
| 28.03.2025 | 35,65 | 35,83 | 34,78 | 35,15 | -1,47% | 3.479,00 |
| 27.03.2025 | 35,78 | 35,85 | 35,18 | 35,68 | -0,49% | 623,00 |
| 26.03.2025 | 35,95 | 36,55 | 35,70 | 35,85 | -0,28% | 4.568,00 |
| 25.03.2025 | 35,40 | 36,28 | 35,05 | 35,95 | 1,55% | 1.930,00 |
| 24.03.2025 | 35,13 | 35,80 | 35,13 | 35,40 | 0,78% | 1.476,00 |
| 21.03.2025 | 34,20 | 35,50 | 34,10 | 35,13 | 2,70% | 5.344,00 |
| 20.03.2025 | 35,55 | 35,55 | 31,20 | 34,20 | -3,66% | 29.138,00 |
| 19.03.2025 | 35,83 | 35,88 | 35,48 | 35,50 | -0,84% | 9.177,00 |
| 18.03.2025 | 35,33 | 36,03 | 35,28 | 35,80 | 1,34% | 9.881,00 |
| 17.03.2025 | 34,93 | 35,48 | 34,68 | 35,33 | 0,78% | 2.911,00 |
| 14.03.2025 | 34,95 | 35,28 | 34,20 | 35,05 | 0,86% | 3.030,00 |