29,275€
0,52%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 29,13 | 29,40 | 28,80 | 29,28 | 0,52% | 580,00 |
| 25.07.2024 | 29,80 | 29,80 | 28,63 | 29,13 | -2,27% | 2.330,00 |
| 24.07.2024 | 29,88 | 29,88 | 29,53 | 29,80 | -0,25% | 715,00 |
| 23.07.2024 | 30,23 | 30,75 | 29,80 | 29,88 | -1,24% | 805,00 |
| 22.07.2024 | 30,13 | 30,55 | 30,08 | 30,25 | 0,41% | 583,00 |
| 19.07.2024 | 30,40 | 30,53 | 29,93 | 30,13 | -0,99% | 1.237,00 |
| 18.07.2024 | 30,18 | 30,68 | 30,05 | 30,43 | 0,91% | 250,00 |
| 17.07.2024 | 30,00 | 30,15 | 29,88 | 30,15 | 0,50% | 54,00 |
| 16.07.2024 | 30,10 | 30,13 | 29,83 | 30,00 | -0,33% | 74,00 |
| 15.07.2024 | 29,80 | 30,10 | 29,58 | 30,10 | 1,01% | 745,00 |
| 12.07.2024 | 29,90 | 29,98 | 29,73 | 29,80 | -0,17% | 1.200,00 |
| 11.07.2024 | 29,73 | 29,95 | 29,08 | 29,85 | 0,42% | 1.234,00 |
| 10.07.2024 | 29,08 | 29,75 | 28,73 | 29,73 | 2,24% | 80,00 |
| 09.07.2024 | 29,35 | 29,45 | 28,88 | 29,08 | -0,94% | 315,00 |
| 08.07.2024 | 29,45 | 30,03 | 29,10 | 29,35 | -0,34% | 259,00 |
| 05.07.2024 | 29,08 | 29,50 | 29,08 | 29,45 | 1,20% | 950,00 |
| 04.07.2024 | 29,13 | 29,40 | 28,95 | 29,10 | -0,09% | 137,00 |
| 03.07.2024 | 28,83 | 29,13 | 28,38 | 29,13 | 1,22% | 595,00 |
| 02.07.2024 | 28,78 | 28,83 | 28,30 | 28,78 | 0,00% | 98,00 |
| 01.07.2024 | 28,63 | 29,00 | 28,45 | 28,78 | 0,52% | 850,00 |
| 28.06.2024 | 28,50 | 28,75 | 28,28 | 28,63 | 0,44% | 1.064,00 |
| 27.06.2024 | 28,80 | 29,00 | 28,18 | 28,50 | -0,87% | 5.637,00 |
| 26.06.2024 | 29,05 | 29,20 | 28,65 | 28,75 | -1,03% | 462,00 |
| 25.06.2024 | 29,43 | 29,60 | 28,85 | 29,05 | -1,27% | 135,00 |
| 24.06.2024 | 29,20 | 29,58 | 29,08 | 29,43 | 0,77% | 863,00 |
| 21.06.2024 | 29,60 | 29,63 | 29,03 | 29,20 | -1,35% | - |
| 20.06.2024 | 29,05 | 29,63 | 29,05 | 29,60 | 1,89% | 194,00 |
| 19.06.2024 | 29,43 | 29,43 | 28,90 | 29,05 | -1,27% | 348,00 |
| 18.06.2024 | 29,50 | 29,73 | 29,15 | 29,43 | -0,34% | 799,00 |
| 17.06.2024 | 29,10 | 29,58 | 28,85 | 29,53 | 1,46% | 335,00 |
| 14.06.2024 | 29,65 | 29,70 | 28,75 | 29,10 | -1,85% | 1.048,00 |
| 13.06.2024 | 30,20 | 30,40 | 29,38 | 29,65 | -1,98% | 923,00 |
| 12.06.2024 | 29,80 | 30,45 | 29,60 | 30,25 | 1,51% | 348,00 |
| 11.06.2024 | 30,20 | 30,43 | 29,70 | 29,80 | -1,32% | 2.609,00 |
| 10.06.2024 | 30,40 | 30,45 | 29,98 | 30,20 | -0,82% | 634,00 |
| 07.06.2024 | 31,05 | 31,05 | 30,43 | 30,45 | -1,93% | 1.500,00 |
| 06.06.2024 | 30,95 | 31,25 | 30,85 | 31,05 | 0,32% | 517,00 |
| 05.06.2024 | 31,03 | 31,18 | 30,73 | 30,95 | -0,24% | 1.732,00 |
| 04.06.2024 | 30,98 | 31,13 | 30,73 | 31,03 | 0,16% | 1.167,00 |
| 03.06.2024 | 30,75 | 31,38 | 30,75 | 30,98 | 1,23% | 3.438,00 |
| 31.05.2024 | 29,63 | 30,85 | 29,58 | 30,60 | 3,47% | 2.370,00 |
| 30.05.2024 | 29,13 | 29,70 | 29,00 | 29,58 | 1,55% | 820,00 |
| 29.05.2024 | 29,45 | 29,58 | 28,83 | 29,13 | -1,10% | 1.420,00 |
| 28.05.2024 | 29,45 | 29,75 | 29,40 | 29,45 | 0,00% | 540,00 |
| 27.05.2024 | 29,40 | 29,60 | 29,20 | 29,45 | 0,17% | 4.100,00 |
| 24.05.2024 | 29,33 | 29,55 | 29,13 | 29,40 | 0,26% | 903,00 |
| 23.05.2024 | 29,55 | 30,05 | 29,30 | 29,33 | -0,76% | 706,00 |
| 22.05.2024 | 29,90 | 30,13 | 29,43 | 29,55 | -1,17% | 3.050,00 |
| 21.05.2024 | 30,18 | 30,43 | 29,83 | 29,90 | -0,91% | 3.693,00 |
| 20.05.2024 | 30,28 | 30,35 | 30,03 | 30,18 | -0,33% | 3.292,00 |
| 17.05.2024 | 29,93 | 30,53 | 29,88 | 30,28 | 1,17% | 1.699,00 |
| 16.05.2024 | 30,03 | 30,25 | 29,90 | 29,93 | -0,33% | 3.337,00 |
| 15.05.2024 | 29,65 | 30,15 | 29,55 | 30,03 | 1,26% | 1.285,00 |
| 14.05.2024 | 29,65 | 29,83 | 29,53 | 29,65 | 0,00% | 1.399,00 |
| 13.05.2024 | 29,80 | 30,00 | 29,55 | 29,65 | -0,34% | 1.690,00 |
| 10.05.2024 | 29,75 | 30,03 | 29,50 | 29,75 | 0,00% | 4.639,00 |
| 09.05.2024 | 29,78 | 29,93 | 29,60 | 29,75 | -0,08% | 618,00 |
| 08.05.2024 | 29,48 | 29,85 | 29,38 | 29,78 | 1,02% | 850,00 |
| 07.05.2024 | 29,40 | 29,75 | 29,40 | 29,48 | 0,26% | 2.811,00 |
| 06.05.2024 | 29,65 | 29,78 | 29,25 | 29,40 | -0,84% | 1.142,00 |
| 03.05.2024 | 29,38 | 29,78 | 29,03 | 29,65 | 1,89% | 825,00 |
| 02.05.2024 | 28,88 | 29,45 | 28,88 | 29,10 | 0,78% | 635,00 |
| 30.04.2024 | 29,38 | 29,40 | 28,83 | 28,88 | -1,70% | 4.203,00 |
| 29.04.2024 | 29,35 | 29,48 | 29,05 | 29,38 | 0,09% | 7.772,00 |
| 26.04.2024 | 29,35 | 29,70 | 29,15 | 29,35 | -0,34% | 2.613,00 |
| 25.04.2024 | 31,78 | 31,78 | 28,95 | 29,45 | -7,17% | 10.950,00 |
| 24.04.2024 | 32,15 | 32,35 | 31,60 | 31,73 | -1,32% | 6.405,00 |
| 23.04.2024 | 31,70 | 32,80 | 31,43 | 32,15 | 1,42% | 21.077,00 |
| 22.04.2024 | 30,75 | 32,03 | 30,75 | 31,70 | 3,09% | 5.931,00 |
| 19.04.2024 | 30,98 | 31,03 | 30,40 | 30,75 | -0,73% | 3.202,00 |
| 18.04.2024 | 30,90 | 31,15 | 30,73 | 30,98 | 0,24% | 3.262,00 |
| 17.04.2024 | 30,80 | 31,18 | 30,68 | 30,90 | 0,32% | 2.975,00 |
| 16.04.2024 | 31,28 | 31,33 | 30,70 | 30,80 | -1,36% | 6.913,00 |
| 15.04.2024 | 31,43 | 31,53 | 30,98 | 31,23 | -0,32% | 8.705,00 |
| 12.04.2024 | 31,50 | 31,80 | 30,98 | 31,33 | -0,56% | 1.237,00 |
| 11.04.2024 | 31,30 | 31,58 | 31,13 | 31,50 | 0,80% | 6.476,00 |
| 10.04.2024 | 31,35 | 31,55 | 30,93 | 31,25 | -0,32% | 10.533,00 |
| 09.04.2024 | 31,35 | 31,48 | 30,90 | 31,35 | 0,00% | 16.596,00 |
| 08.04.2024 | 31,28 | 31,38 | 30,98 | 31,35 | 0,24% | 11.379,00 |
| 05.04.2024 | 31,28 | 31,45 | 30,95 | 31,28 | -0,16% | 13.721,00 |
| 04.04.2024 | 31,38 | 31,63 | 31,15 | 31,33 | -0,16% | 7.634,00 |
| 03.04.2024 | 31,28 | 31,73 | 31,10 | 31,38 | 0,00% | 10.990,00 |
| 02.04.2024 | 31,28 | 31,85 | 31,00 | 31,38 | 0,21% | 8.026,00 |
| 28.03.2024 | 31,63 | 31,86 | 31,23 | 31,31 | -1,01% | 1.649,00 |
| 27.03.2024 | 31,08 | 31,67 | 30,99 | 31,63 | 1,77% | 18.151,00 |
| 26.03.2024 | 30,95 | 31,23 | 30,77 | 31,08 | 0,42% | 8.655,00 |
| 25.03.2024 | 30,99 | 31,40 | 30,76 | 30,95 | -0,19% | 9.853,00 |
| 22.03.2024 | 31,28 | 31,40 | 30,84 | 31,01 | -0,86% | 1.193,00 |
| 21.03.2024 | 31,63 | 32,23 | 31,06 | 31,28 | -1,11% | 6.472,00 |
| 20.03.2024 | 30,46 | 31,63 | 30,46 | 31,63 | 3,77% | 4.507,00 |
| 19.03.2024 | 30,51 | 30,71 | 30,14 | 30,48 | -0,10% | 1.338,00 |
| 18.03.2024 | 30,46 | 30,82 | 29,94 | 30,51 | 0,23% | 4.584,00 |
| 15.03.2024 | 30,83 | 31,47 | 30,30 | 30,44 | -1,27% | 9.676,00 |
| 14.03.2024 | 33,42 | 33,66 | 29,93 | 30,83 | -7,75% | 38.446,00 |
| 13.03.2024 | 33,93 | 34,25 | 33,28 | 33,42 | -1,50% | 750,00 |
| 12.03.2024 | 33,52 | 34,42 | 33,49 | 33,93 | 1,22% | 1.995,00 |
| 11.03.2024 | 33,10 | 33,52 | 32,67 | 33,52 | 1,27% | 1.462,00 |
| 08.03.2024 | 32,89 | 33,39 | 32,89 | 33,10 | 0,64% | 559,00 |
| 07.03.2024 | 32,93 | 33,11 | 32,44 | 32,89 | -0,18% | 1.263,00 |
| 06.03.2024 | 32,97 | 33,10 | 32,67 | 32,95 | -0,12% | 761,00 |