32,890€
0,67%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2023 | 32,69 | 32,98 | 32,23 | 32,86 | 0,58% | 1.155,00 |
| 08.12.2023 | 32,76 | 32,90 | 32,20 | 32,67 | -0,21% | 2.587,00 |
| 07.12.2023 | 32,91 | 32,98 | 32,38 | 32,74 | -0,52% | 1.500,00 |
| 06.12.2023 | 32,92 | 33,03 | 32,54 | 32,91 | -0,03% | 1.589,00 |
| 05.12.2023 | 33,32 | 33,35 | 32,65 | 32,92 | -1,14% | 5.640,00 |
| 04.12.2023 | 32,84 | 33,32 | 32,82 | 33,30 | 1,34% | 271,00 |
| 01.12.2023 | 33,17 | 33,24 | 32,16 | 32,86 | -0,81% | 581,00 |
| 30.11.2023 | 33,20 | 33,31 | 32,87 | 33,13 | 0,09% | 95,00 |
| 29.11.2023 | 33,11 | 33,26 | 32,76 | 33,10 | -0,03% | 8.461,00 |
| 28.11.2023 | 33,35 | 33,39 | 32,98 | 33,11 | -0,72% | 1.030,00 |
| 27.11.2023 | 33,81 | 33,91 | 33,15 | 33,35 | -1,59% | 1.290,00 |
| 24.11.2023 | 33,87 | 33,98 | 33,73 | 33,89 | 0,06% | 450,00 |
| 23.11.2023 | 33,95 | 34,14 | 33,63 | 33,87 | -0,18% | 450,00 |
| 22.11.2023 | 33,83 | 34,10 | 33,64 | 33,93 | 0,30% | 2.373,00 |
| 21.11.2023 | 33,88 | 34,11 | 33,54 | 33,83 | -0,15% | 1.352,00 |
| 20.11.2023 | 33,73 | 34,33 | 33,35 | 33,88 | 0,44% | 210,00 |
| 17.11.2023 | 33,50 | 33,97 | 33,33 | 33,73 | 0,69% | 513,00 |
| 16.11.2023 | 33,18 | 33,83 | 33,15 | 33,50 | 1,03% | 3.260,00 |
| 15.11.2023 | 32,89 | 33,74 | 32,89 | 33,16 | 0,82% | 2.295,00 |
| 14.11.2023 | 32,43 | 33,02 | 32,21 | 32,89 | 1,36% | 2.245,00 |
| 13.11.2023 | 32,81 | 33,07 | 32,06 | 32,45 | -1,31% | 1.180,00 |
| 10.11.2023 | 32,87 | 33,04 | 32,44 | 32,88 | 0,03% | 1.551,00 |
| 09.11.2023 | 32,72 | 33,07 | 32,25 | 32,87 | 0,52% | 893,00 |
| 08.11.2023 | 34,39 | 34,39 | 32,21 | 32,70 | -5,13% | 4.140,00 |
| 07.11.2023 | 34,13 | 34,47 | 33,49 | 34,47 | 0,76% | 2.371,00 |
| 06.11.2023 | 34,14 | 34,63 | 33,99 | 34,21 | 0,21% | 955,00 |
| 03.11.2023 | 33,35 | 34,27 | 33,23 | 34,14 | 2,37% | 43,00 |
| 02.11.2023 | 32,51 | 33,74 | 32,49 | 33,35 | 2,65% | 4.534,00 |
| 01.11.2023 | 33,10 | 33,17 | 31,89 | 32,49 | -1,90% | - |
| 31.10.2023 | 32,68 | 33,17 | 32,46 | 33,12 | 1,13% | 626,00 |
| 30.10.2023 | 32,01 | 32,75 | 32,01 | 32,75 | 2,25% | 14,00 |
| 27.10.2023 | 31,95 | 32,40 | 31,64 | 32,03 | 0,38% | 50,00 |
| 26.10.2023 | 32,18 | 32,18 | 31,65 | 31,91 | -0,78% | 3.482,00 |
| 25.10.2023 | 32,87 | 32,96 | 31,98 | 32,16 | -2,28% | 492,00 |
| 24.10.2023 | 32,91 | 33,09 | 32,64 | 32,91 | 0,06% | 380,00 |
| 23.10.2023 | 32,67 | 32,94 | 32,45 | 32,89 | 0,67% | 390,00 |
| 20.10.2023 | 33,01 | 33,01 | 32,55 | 32,67 | -0,97% | 795,00 |
| 19.10.2023 | 33,10 | 33,13 | 32,86 | 32,99 | -0,45% | 176,00 |
| 18.10.2023 | 33,07 | 33,29 | 32,92 | 33,14 | 0,21% | 2.580,00 |
| 17.10.2023 | 32,87 | 33,15 | 32,67 | 33,07 | 0,55% | 159,00 |
| 16.10.2023 | 32,65 | 33,12 | 32,59 | 32,89 | 0,86% | 58,00 |
| 13.10.2023 | 32,88 | 32,94 | 32,41 | 32,61 | -0,76% | 4.683,00 |
| 12.10.2023 | 32,95 | 33,16 | 32,67 | 32,86 | -0,33% | 450,00 |
| 11.10.2023 | 32,98 | 33,06 | 32,69 | 32,97 | -0,03% | 858,00 |
| 10.10.2023 | 32,63 | 33,15 | 32,56 | 32,98 | 1,51% | 2.550,00 |
| 09.10.2023 | 32,36 | 32,57 | 32,04 | 32,49 | 0,37% | 703,00 |
| 06.10.2023 | 31,97 | 32,39 | 31,71 | 32,37 | 1,25% | 348,00 |
| 05.10.2023 | 31,91 | 32,18 | 31,56 | 31,97 | 0,25% | 2.689,00 |
| 04.10.2023 | 31,68 | 32,30 | 31,40 | 31,89 | 0,60% | 3.207,00 |
| 03.10.2023 | 31,93 | 32,00 | 31,35 | 31,70 | -1,09% | 701,00 |
| 02.10.2023 | 32,51 | 32,85 | 31,89 | 32,05 | -1,48% | 370,00 |
| 29.09.2023 | 31,94 | 32,67 | 31,91 | 32,53 | 1,85% | 1.003,00 |
| 28.09.2023 | 31,77 | 31,96 | 31,58 | 31,94 | 0,44% | 672,00 |
| 27.09.2023 | 32,00 | 32,12 | 31,62 | 31,80 | -0,59% | 170,00 |
| 26.09.2023 | 32,54 | 32,55 | 31,82 | 31,99 | -1,84% | 817,00 |
| 25.09.2023 | 32,89 | 33,17 | 32,31 | 32,59 | -0,91% | 1.177,00 |
| 22.09.2023 | 33,18 | 33,30 | 32,83 | 32,89 | -0,87% | 698,00 |
| 21.09.2023 | 32,95 | 33,26 | 32,54 | 33,18 | 0,70% | 145,00 |
| 20.09.2023 | 32,84 | 33,23 | 32,67 | 32,95 | 0,33% | 940,00 |
| 19.09.2023 | 32,54 | 33,33 | 32,22 | 32,84 | 0,86% | 1.280,00 |
| 18.09.2023 | 32,75 | 33,04 | 32,45 | 32,56 | -0,46% | 3.997,00 |
| 15.09.2023 | 33,25 | 33,56 | 32,70 | 32,71 | -1,48% | 605,00 |
| 14.09.2023 | 32,70 | 33,25 | 32,43 | 33,20 | 1,53% | 1.285,00 |
| 13.09.2023 | 33,03 | 33,15 | 32,56 | 32,70 | -1,00% | 570,00 |
| 12.09.2023 | 32,89 | 33,31 | 32,80 | 33,03 | 0,36% | 435,00 |
| 11.09.2023 | 32,81 | 33,04 | 32,73 | 32,91 | 0,37% | 712,00 |
| 08.09.2023 | 32,92 | 32,97 | 32,49 | 32,79 | -0,39% | 1.643,00 |
| 07.09.2023 | 33,02 | 33,03 | 32,62 | 32,92 | -0,30% | 1.147,00 |
| 06.09.2023 | 33,51 | 33,51 | 32,68 | 33,02 | -1,46% | 3.037,00 |
| 05.09.2023 | 33,80 | 33,85 | 33,37 | 33,51 | -1,09% | 977,00 |
| 04.09.2023 | 34,17 | 34,19 | 33,69 | 33,88 | -0,79% | 658,00 |
| 01.09.2023 | 34,41 | 34,55 | 33,72 | 34,15 | -0,70% | 170,00 |
| 31.08.2023 | 34,35 | 34,89 | 34,07 | 34,39 | 0,12% | 1.110,00 |
| 30.08.2023 | 34,93 | 34,95 | 34,16 | 34,35 | -1,66% | 350,00 |
| 29.08.2023 | 33,95 | 34,99 | 33,95 | 34,93 | 2,89% | 1.124,00 |
| 28.08.2023 | 33,87 | 33,97 | 33,48 | 33,95 | 0,30% | 95,00 |
| 25.08.2023 | 33,89 | 33,93 | 33,54 | 33,85 | -0,06% | 946,00 |
| 24.08.2023 | 34,52 | 34,60 | 33,84 | 33,87 | -1,60% | 1.573,00 |
| 23.08.2023 | 34,12 | 34,46 | 33,98 | 34,42 | 0,94% | 640,00 |
| 22.08.2023 | 34,14 | 34,37 | 34,05 | 34,10 | -0,12% | 1.157,00 |
| 21.08.2023 | 34,03 | 34,31 | 33,67 | 34,14 | 0,32% | 2.059,00 |
| 18.08.2023 | 34,51 | 34,53 | 33,73 | 34,03 | -1,33% | 3.300,00 |
| 17.08.2023 | 34,77 | 34,77 | 34,23 | 34,49 | -0,81% | 1.766,00 |
| 16.08.2023 | 35,07 | 35,13 | 34,64 | 34,77 | -1,02% | 2.628,00 |
| 15.08.2023 | 35,77 | 35,79 | 34,98 | 35,13 | -1,79% | 1.018,00 |
| 14.08.2023 | 35,88 | 36,02 | 35,33 | 35,77 | -0,31% | 1.720,00 |
| 11.08.2023 | 36,95 | 36,97 | 35,66 | 35,88 | -2,90% | 3.406,00 |
| 10.08.2023 | 37,02 | 37,43 | 36,93 | 36,95 | -0,24% | 269,00 |
| 09.08.2023 | 38,47 | 38,50 | 36,29 | 37,04 | -3,62% | 3.129,00 |
| 08.08.2023 | 38,95 | 38,95 | 37,57 | 38,43 | -1,39% | 870,00 |
| 07.08.2023 | 38,54 | 39,10 | 38,37 | 38,97 | 1,12% | 80,00 |
| 04.08.2023 | 38,55 | 38,79 | 38,02 | 38,54 | 0,18% | 100,00 |
| 03.08.2023 | 38,71 | 38,73 | 38,23 | 38,47 | -0,57% | 692,00 |
| 02.08.2023 | 39,33 | 39,33 | 38,44 | 38,69 | -1,63% | 373,00 |
| 01.08.2023 | 39,42 | 39,42 | 38,76 | 39,33 | -0,28% | 65,00 |
| 31.07.2023 | 38,77 | 39,44 | 38,19 | 39,44 | 1,62% | 830,00 |
| 28.07.2023 | 38,25 | 38,88 | 37,73 | 38,81 | 1,68% | 706,00 |
| 27.07.2023 | 37,62 | 38,82 | 37,54 | 38,17 | 1,49% | 2.509,00 |
| 26.07.2023 | 37,40 | 37,72 | 37,21 | 37,61 | 0,48% | 886,00 |
| 25.07.2023 | 37,14 | 37,56 | 36,75 | 37,43 | 0,70% | 891,00 |