29,675€
-1,90%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 29,75 | 30,18 | 29,75 | 30,05 | -0,66% | 138,00 |
| 14.05.2026 | 29,25 | 30,40 | 29,05 | 30,25 | 3,68% | 1.161,00 |
| 13.05.2026 | 30,33 | 30,70 | 29,08 | 29,18 | -8,83% | 1.717,00 |
| 12.05.2026 | 32,43 | 32,53 | 31,88 | 32,00 | -2,22% | 470,00 |
| 11.05.2026 | 32,45 | 32,88 | 32,45 | 32,73 | -0,08% | 30,00 |
| 08.05.2026 | 32,68 | 32,83 | 32,68 | 32,75 | -0,23% | 500,00 |
| 07.05.2026 | 32,85 | 33,15 | 32,55 | 32,83 | 0,00% | 825,00 |
| 06.05.2026 | 32,38 | 33,08 | 32,38 | 32,83 | 0,69% | 708,00 |
| 05.05.2026 | 32,55 | 32,98 | 32,15 | 32,60 | -1,58% | 327,00 |
| 04.05.2026 | 33,28 | 33,48 | 33,00 | 33,13 | 0,45% | 1.684,00 |
| 30.04.2026 | 37,98 | 37,98 | 31,85 | 32,98 | -13,39% | 19.097,00 |
| 29.04.2026 | 38,25 | 38,28 | 38,08 | 38,08 | 0,59% | 150,00 |
| 28.04.2026 | 38,20 | 38,20 | 37,53 | 37,85 | 0,33% | 3.486,00 |
| 27.04.2026 | 37,85 | 38,33 | 37,43 | 37,73 | -0,59% | 25.786,00 |
| 24.04.2026 | 38,73 | 38,88 | 37,90 | 37,95 | -1,68% | 983,00 |
| 23.04.2026 | 40,43 | 40,43 | 38,25 | 38,60 | -1,78% | 8.776,00 |
| 22.04.2026 | 38,85 | 39,43 | 37,98 | 39,30 | 0,96% | 12.114,00 |
| 21.04.2026 | 38,98 | 39,00 | 38,83 | 38,93 | 1,63% | - |
| 20.04.2026 | 38,55 | 38,55 | 38,23 | 38,30 | -0,07% | 150,00 |
| 17.04.2026 | 38,55 | 38,63 | 38,28 | 38,33 | -0,65% | 202,00 |
| 16.04.2026 | 38,05 | 38,65 | 38,03 | 38,58 | 1,92% | 9.069,00 |
| 15.04.2026 | 38,45 | 38,48 | 37,80 | 37,85 | -1,43% | 1.501,00 |
| 14.04.2026 | 38,35 | 38,50 | 38,20 | 38,40 | 0,92% | 291,00 |
| 13.04.2026 | 37,83 | 38,55 | 37,58 | 38,05 | -0,52% | 399,00 |
| 10.04.2026 | 37,90 | 38,35 | 37,75 | 38,25 | 1,66% | 1.070,00 |
| 09.04.2026 | 37,48 | 37,70 | 37,48 | 37,63 | 0,60% | 2.807,00 |
| 08.04.2026 | 37,28 | 38,05 | 37,28 | 37,40 | 0,88% | 20,00 |
| 07.04.2026 | 36,73 | 37,65 | 36,63 | 37,08 | 1,30% | 1.757,00 |
| 02.04.2026 | 35,98 | 36,60 | 35,98 | 36,60 | -1,01% | 670,00 |
| 01.04.2026 | 36,93 | 37,28 | 36,65 | 36,98 | 0,68% | 484,00 |
| 31.03.2026 | 36,70 | 37,05 | 36,15 | 36,73 | -1,41% | 1.725,00 |
| 30.03.2026 | 35,68 | 37,25 | 35,48 | 37,25 | 5,23% | 296,00 |
| 27.03.2026 | 35,38 | 35,45 | 35,35 | 35,40 | 0,28% | - |
| 26.03.2026 | 35,60 | 35,65 | 35,10 | 35,30 | -0,70% | 831,00 |
| 25.03.2026 | 34,90 | 35,68 | 34,85 | 35,55 | 2,67% | 650,00 |
| 24.03.2026 | 34,35 | 35,08 | 34,35 | 34,63 | 0,87% | - |
| 23.03.2026 | 34,65 | 34,93 | 33,65 | 34,33 | -2,56% | 847,00 |
| 20.03.2026 | 35,80 | 35,80 | 34,95 | 35,23 | -2,36% | 300,00 |
| 19.03.2026 | 36,20 | 36,40 | 36,05 | 36,08 | -1,03% | - |
| 18.03.2026 | 36,53 | 37,03 | 36,30 | 36,45 | -1,02% | 701,00 |
| 17.03.2026 | 36,53 | 37,25 | 36,53 | 36,83 | -1,07% | 1,00 |
| 16.03.2026 | 37,20 | 37,40 | 37,20 | 37,23 | 2,69% | 95,00 |
| 13.03.2026 | 36,40 | 36,53 | 36,00 | 36,25 | 1,90% | 339,00 |
| 12.03.2026 | 34,75 | 36,15 | 34,35 | 35,58 | 1,72% | 2.328,00 |
| 11.03.2026 | 35,20 | 35,23 | 34,88 | 34,98 | -2,03% | 3.884,00 |
| 10.03.2026 | 35,45 | 35,73 | 35,18 | 35,70 | 1,35% | 150,00 |
| 09.03.2026 | 35,53 | 35,53 | 34,43 | 35,23 | -1,05% | - |
| 06.03.2026 | 35,80 | 35,80 | 35,45 | 35,60 | 0,21% | - |
| 05.03.2026 | 35,80 | 36,05 | 35,35 | 35,53 | -0,14% | 101,00 |
| 04.03.2026 | 35,55 | 36,00 | 35,45 | 35,58 | -0,63% | 60,00 |
| 03.03.2026 | 36,53 | 36,58 | 35,75 | 35,80 | -2,45% | 350,00 |
| 02.03.2026 | 36,78 | 37,18 | 36,10 | 36,70 | -0,81% | 2.229,00 |
| 27.02.2026 | 36,83 | 37,30 | 36,50 | 37,00 | 0,48% | 431,00 |
| 26.02.2026 | 36,30 | 36,85 | 35,98 | 36,83 | 0,34% | 700,00 |
| 25.02.2026 | 36,68 | 36,80 | 36,43 | 36,70 | -0,20% | 512,00 |
| 24.02.2026 | 36,63 | 36,78 | 36,63 | 36,78 | -1,61% | - |
| 23.02.2026 | 37,13 | 37,40 | 36,98 | 37,38 | 0,27% | 40,00 |
| 20.02.2026 | 37,08 | 37,45 | 36,85 | 37,28 | 1,15% | 1.283,00 |
| 19.02.2026 | 36,58 | 36,98 | 36,53 | 36,85 | 0,48% | 730,00 |
| 18.02.2026 | 36,55 | 36,83 | 36,15 | 36,68 | 2,09% | 5.875,00 |
| 17.02.2026 | 35,63 | 36,08 | 35,58 | 35,93 | 0,35% | - |
| 16.02.2026 | 36,43 | 36,75 | 35,43 | 35,80 | -2,92% | 8.496,00 |
| 13.02.2026 | 37,38 | 37,55 | 36,88 | 36,88 | -0,61% | - |
| 12.02.2026 | 37,23 | 37,28 | 37,10 | 37,10 | -0,93% | - |
| 11.02.2026 | 37,58 | 37,68 | 37,45 | 37,45 | 1,56% | - |
| 10.02.2026 | 36,88 | 36,93 | 36,85 | 36,88 | 0,14% | - |
| 09.02.2026 | 36,93 | 37,08 | 36,80 | 36,83 | -0,20% | 798,00 |
| 06.02.2026 | 36,75 | 36,98 | 36,38 | 36,90 | -0,07% | 470,00 |
| 05.02.2026 | 37,03 | 37,03 | 36,85 | 36,93 | 0,27% | - |
| 04.02.2026 | 36,28 | 36,95 | 36,25 | 36,83 | -0,81% | 200,00 |
| 03.02.2026 | 37,65 | 37,73 | 36,95 | 37,13 | -1,13% | 100,00 |
| 02.02.2026 | 36,63 | 37,75 | 36,03 | 37,55 | 3,16% | 4.481,00 |
| 30.01.2026 | 36,83 | 36,93 | 36,23 | 36,40 | -1,82% | 40,00 |
| 29.01.2026 | 36,85 | 37,38 | 36,70 | 37,08 | 0,14% | 85,00 |
| 28.01.2026 | 37,13 | 37,13 | 36,68 | 37,03 | 0,41% | 1.465,00 |
| 27.01.2026 | 36,93 | 36,93 | 36,85 | 36,88 | 0,00% | - |
| 26.01.2026 | 36,85 | 37,10 | 36,63 | 36,88 | -0,20% | 3.046,00 |
| 23.01.2026 | 37,00 | 37,03 | 36,83 | 36,95 | 3,14% | - |
| 22.01.2026 | 35,93 | 35,93 | 35,48 | 35,83 | -0,83% | - |
| 21.01.2026 | 35,88 | 36,25 | 35,80 | 36,13 | 1,12% | 501,00 |
| 20.01.2026 | 36,05 | 36,05 | 35,68 | 35,73 | -0,97% | - |
| 19.01.2026 | 35,83 | 36,08 | 35,33 | 36,08 | 0,42% | 1.798,00 |
| 16.01.2026 | 36,28 | 36,45 | 35,93 | 35,93 | -0,07% | 220,00 |
| 15.01.2026 | 36,10 | 36,13 | 35,63 | 35,95 | 0,91% | 1.081,00 |
| 14.01.2026 | 36,83 | 36,90 | 35,43 | 35,63 | -3,26% | 2.029,00 |
| 13.01.2026 | 37,18 | 37,18 | 36,55 | 36,83 | -0,74% | 4.746,00 |
| 12.01.2026 | 36,25 | 37,28 | 36,20 | 37,10 | 2,56% | 1.744,00 |
| 09.01.2026 | 35,68 | 36,28 | 35,48 | 36,18 | 1,47% | 6.897,00 |
| 08.01.2026 | 35,00 | 35,70 | 34,95 | 35,65 | 2,74% | 3.140,00 |
| 07.01.2026 | 34,73 | 34,98 | 34,68 | 34,70 | 1,24% | - |
| 06.01.2026 | 34,95 | 35,10 | 34,08 | 34,28 | -1,93% | 1.912,00 |
| 05.01.2026 | 35,00 | 35,10 | 34,63 | 34,95 | 0,65% | 1.597,00 |
| 02.01.2026 | 34,60 | 34,90 | 34,48 | 34,73 | 1,09% | 371,00 |
| 30.12.2025 | 34,28 | 34,48 | 34,25 | 34,35 | 0,29% | - |
| 29.12.2025 | 33,88 | 34,35 | 33,63 | 34,25 | 1,11% | 1.994,00 |
| 23.12.2025 | 33,88 | 33,93 | 33,83 | 33,88 | -1,31% | - |
| 22.12.2025 | 34,18 | 34,33 | 34,18 | 34,33 | 1,70% | - |
| 19.12.2025 | 33,68 | 33,75 | 33,63 | 33,75 | 0,90% | - |
| 18.12.2025 | 33,40 | 33,45 | 33,38 | 33,45 | 0,83% | - |
| 17.12.2025 | 33,28 | 33,30 | 33,18 | 33,18 | 1,53% | 100,00 |