45,670€
0,48%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 45,41 | 45,91 | 45,29 | 45,67 | 0,48% | 451,00 |
| 02.02.2023 | 44,86 | 45,74 | 44,86 | 45,45 | 1,32% | 3.039,00 |
| 01.02.2023 | 44,53 | 44,97 | 44,33 | 44,86 | 0,65% | 428,00 |
| 31.01.2023 | 44,25 | 44,57 | 43,48 | 44,57 | 0,63% | 182,00 |
| 30.01.2023 | 44,39 | 44,56 | 43,68 | 44,29 | -0,36% | 303,00 |
| 27.01.2023 | 44,53 | 44,67 | 44,29 | 44,45 | -0,27% | 583,00 |
| 26.01.2023 | 44,10 | 44,81 | 43,69 | 44,57 | 1,32% | 592,00 |
| 25.01.2023 | 44,35 | 44,50 | 43,34 | 43,99 | -0,90% | 166,00 |
| 24.01.2023 | 44,61 | 44,84 | 43,93 | 44,39 | -0,45% | 1.400,00 |
| 23.01.2023 | 44,45 | 44,83 | 44,24 | 44,59 | 0,43% | 850,00 |
| 20.01.2023 | 43,08 | 44,40 | 43,05 | 44,40 | 3,09% | 250,00 |
| 19.01.2023 | 43,00 | 43,27 | 42,04 | 43,07 | -2,09% | 1.240,00 |
| 18.01.2023 | 44,93 | 44,93 | 43,97 | 43,99 | -2,27% | 859,00 |
| 17.01.2023 | 44,79 | 45,25 | 44,39 | 45,01 | 0,47% | 1.686,00 |
| 16.01.2023 | 44,32 | 44,99 | 43,88 | 44,80 | 1,01% | 1.163,00 |
| 13.01.2023 | 44,15 | 44,68 | 43,03 | 44,35 | 0,11% | 1.397,00 |
| 12.01.2023 | 43,25 | 44,39 | 42,75 | 44,30 | 2,38% | 745,00 |
| 11.01.2023 | 42,99 | 43,64 | 42,51 | 43,27 | 0,60% | 858,00 |
| 10.01.2023 | 43,19 | 43,25 | 42,32 | 43,01 | -0,81% | 1.701,00 |
| 09.01.2023 | 42,74 | 43,39 | 42,37 | 43,36 | 1,43% | 859,00 |
| 06.01.2023 | 42,97 | 43,03 | 42,18 | 42,75 | -0,37% | 366,00 |
| 05.01.2023 | 42,38 | 43,00 | 41,95 | 42,91 | 1,16% | 320,00 |
| 04.01.2023 | 41,29 | 42,55 | 41,29 | 42,42 | 2,79% | 695,00 |
| 03.01.2023 | 40,54 | 41,56 | 40,40 | 41,27 | 1,63% | 1.685,00 |
| 02.01.2023 | 39,49 | 40,90 | 39,49 | 40,61 | 2,60% | 1.364,00 |
| 30.12.2022 | 39,59 | 39,92 | 39,51 | 39,58 | -0,08% | 130,00 |
| 29.12.2022 | 38,64 | 39,81 | 38,64 | 39,61 | 2,48% | 1.053,00 |
| 28.12.2022 | 39,22 | 39,32 | 38,63 | 38,65 | -1,35% | 400,00 |
| 27.12.2022 | 39,25 | 39,69 | 38,57 | 39,18 | -0,03% | 512,00 |
| 23.12.2022 | 38,91 | 39,33 | 38,77 | 39,19 | 0,72% | 200,00 |
| 22.12.2022 | 38,91 | 39,38 | 38,61 | 38,91 | 0,10% | 317,00 |
| 21.12.2022 | 37,95 | 39,10 | 37,95 | 38,87 | 2,53% | 470,00 |
| 20.12.2022 | 38,04 | 38,06 | 37,35 | 37,91 | -0,66% | 284,00 |
| 19.12.2022 | 37,73 | 38,70 | 37,73 | 38,16 | 1,09% | 465,00 |
| 16.12.2022 | 38,87 | 38,94 | 37,56 | 37,75 | -2,83% | 250,00 |
| 15.12.2022 | 39,04 | 40,23 | 38,54 | 38,85 | -0,61% | 1.624,00 |
| 14.12.2022 | 39,55 | 39,67 | 38,78 | 39,09 | -1,16% | 752,00 |
| 13.12.2022 | 39,23 | 40,12 | 38,83 | 39,55 | 0,76% | 355,00 |
| 12.12.2022 | 40,15 | 40,28 | 38,84 | 39,25 | -2,29% | 2.420,00 |
| 09.12.2022 | 39,90 | 40,45 | 39,69 | 40,17 | 0,96% | 1.175,00 |
| 08.12.2022 | 39,67 | 40,16 | 39,15 | 39,79 | 0,15% | 288,00 |
| 07.12.2022 | 40,68 | 40,71 | 39,69 | 39,73 | -2,22% | 1.420,00 |
| 06.12.2022 | 40,59 | 40,94 | 40,44 | 40,63 | 0,10% | 356,00 |
| 05.12.2022 | 40,51 | 40,80 | 40,30 | 40,59 | 0,25% | 383,00 |
| 02.12.2022 | 40,71 | 40,86 | 40,26 | 40,49 | -0,59% | 994,00 |
| 01.12.2022 | 39,71 | 40,77 | 39,48 | 40,73 | 2,62% | 11.122,00 |
| 30.11.2022 | 39,67 | 40,20 | 39,47 | 39,69 | 0,03% | 620,00 |
| 29.11.2022 | 39,85 | 40,08 | 39,28 | 39,68 | -0,20% | 149,00 |
| 28.11.2022 | 39,94 | 40,13 | 39,46 | 39,76 | -0,62% | 572,00 |
| 25.11.2022 | 40,09 | 40,26 | 39,56 | 40,01 | -0,35% | 130,00 |
| 24.11.2022 | 39,39 | 40,31 | 39,38 | 40,15 | 2,03% | 2.766,00 |
| 23.11.2022 | 38,95 | 39,56 | 38,55 | 39,35 | 1,21% | 263,00 |
| 22.11.2022 | 38,80 | 39,15 | 38,26 | 38,88 | 0,10% | 1.372,00 |
| 21.11.2022 | 38,85 | 39,25 | 38,54 | 38,84 | -0,13% | 452,00 |
| 18.11.2022 | 38,49 | 38,89 | 38,14 | 38,89 | 1,25% | 832,00 |
| 17.11.2022 | 38,17 | 38,61 | 37,76 | 38,41 | 0,81% | 110,00 |
| 16.11.2022 | 38,89 | 39,15 | 37,74 | 38,10 | -1,73% | 523,00 |
| 15.11.2022 | 39,33 | 39,36 | 38,72 | 38,77 | -1,15% | 1.230,00 |
| 14.11.2022 | 38,47 | 39,28 | 38,37 | 39,22 | 1,84% | 560,00 |
| 11.11.2022 | 37,27 | 38,77 | 37,01 | 38,51 | 3,61% | 3.976,00 |
| 10.11.2022 | 35,70 | 37,75 | 35,70 | 37,17 | 3,91% | 520,00 |
| 09.11.2022 | 36,13 | 36,13 | 35,44 | 35,77 | -1,05% | 475,00 |
| 08.11.2022 | 35,50 | 36,37 | 35,04 | 36,15 | 1,86% | 1.434,00 |
| 07.11.2022 | 34,59 | 36,02 | 34,16 | 35,49 | 2,37% | 3.053,00 |
| 04.11.2022 | 34,53 | 34,83 | 33,58 | 34,67 | 0,70% | 2.459,00 |
| 03.11.2022 | 34,91 | 35,12 | 34,03 | 34,43 | -1,37% | 1.655,00 |
| 02.11.2022 | 34,97 | 35,54 | 34,87 | 34,91 | -0,06% | 1.644,00 |
| 01.11.2022 | 34,45 | 35,23 | 34,45 | 34,93 | 1,69% | 3.719,00 |
| 31.10.2022 | 34,41 | 34,47 | 34,00 | 34,35 | 0,53% | 1.157,00 |
| 28.10.2022 | 34,76 | 34,76 | 32,64 | 34,17 | -1,87% | 1.563,00 |
| 27.10.2022 | 34,54 | 34,86 | 34,42 | 34,82 | 0,96% | 166,00 |
| 26.10.2022 | 34,74 | 34,83 | 34,19 | 34,49 | -0,89% | 76,00 |
| 25.10.2022 | 34,01 | 34,80 | 33,87 | 34,80 | 2,29% | 1.173,00 |
| 24.10.2022 | 33,41 | 34,12 | 33,02 | 34,02 | 1,70% | 1.104,00 |
| 21.10.2022 | 33,30 | 33,47 | 32,63 | 33,45 | 0,36% | 2.410,00 |
| 20.10.2022 | 33,14 | 33,54 | 32,99 | 33,33 | 0,48% | 1.240,00 |
| 19.10.2022 | 32,89 | 33,37 | 32,89 | 33,17 | 0,97% | 1.452,00 |
| 18.10.2022 | 32,61 | 33,04 | 32,61 | 32,85 | 1,23% | 1.459,00 |
| 17.10.2022 | 31,68 | 32,53 | 31,62 | 32,45 | 2,85% | 1.069,00 |
| 14.10.2022 | 32,47 | 32,78 | 31,53 | 31,55 | -2,53% | 295,00 |
| 13.10.2022 | 31,43 | 32,39 | 31,29 | 32,37 | 2,86% | 1.106,00 |
| 12.10.2022 | 31,29 | 31,80 | 31,11 | 31,47 | 0,70% | 1.226,00 |
| 11.10.2022 | 31,23 | 31,43 | 30,88 | 31,25 | -0,26% | 470,00 |
| 10.10.2022 | 31,49 | 31,83 | 31,12 | 31,33 | -0,76% | 1.082,00 |
| 07.10.2022 | 31,93 | 32,22 | 31,31 | 31,57 | -1,19% | 602,00 |
| 06.10.2022 | 31,74 | 32,17 | 31,53 | 31,95 | 0,98% | 947,00 |
| 05.10.2022 | 32,91 | 33,05 | 31,47 | 31,64 | -3,92% | 1.585,00 |
| 04.10.2022 | 33,00 | 33,28 | 32,14 | 32,93 | 0,30% | 75,00 |
| 03.10.2022 | 32,38 | 33,01 | 32,06 | 32,83 | 1,48% | 947,00 |
| 30.09.2022 | 31,70 | 32,66 | 31,64 | 32,35 | 1,89% | 4.080,00 |
| 29.09.2022 | 32,43 | 32,52 | 31,36 | 31,75 | -2,46% | 668,00 |
| 28.09.2022 | 32,33 | 32,59 | 31,67 | 32,55 | 0,43% | 351,00 |
| 27.09.2022 | 32,88 | 33,16 | 32,30 | 32,41 | -1,19% | 733,00 |
| 26.09.2022 | 33,20 | 33,80 | 32,69 | 32,80 | -1,62% | 900,00 |
| 23.09.2022 | 33,33 | 34,79 | 32,98 | 33,34 | -0,21% | 2.252,00 |
| 22.09.2022 | 33,01 | 33,46 | 32,43 | 33,41 | 0,36% | 381,00 |
| 21.09.2022 | 34,42 | 34,52 | 33,13 | 33,29 | -3,65% | 3.036,00 |
| 20.09.2022 | 35,69 | 35,71 | 34,29 | 34,55 | -3,03% | 573,00 |
| 19.09.2022 | 35,61 | 35,63 | 34,41 | 35,63 | 0,08% | 522,00 |
| 16.09.2022 | 35,67 | 35,68 | 35,15 | 35,60 | -0,61% | 1.109,00 |