33,975€
1,57%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 33,55 | 34,10 | 33,30 | 34,05 | 1,79% | 11.472,00 |
| 27.11.2025 | 33,55 | 33,70 | 33,40 | 33,45 | -0,30% | 4.839,00 |
| 26.11.2025 | 33,75 | 33,90 | 33,30 | 33,55 | -0,89% | 9.453,00 |
| 25.11.2025 | 33,45 | 33,85 | 33,25 | 33,85 | 1,80% | 46.473,00 |
| 24.11.2025 | 33,30 | 33,60 | 33,25 | 33,25 | 0,15% | 7.940,00 |
| 21.11.2025 | 32,55 | 33,45 | 32,15 | 33,20 | 2,15% | 12.670,00 |
| 20.11.2025 | 32,30 | 33,05 | 32,15 | 32,50 | 0,31% | 16.541,00 |
| 19.11.2025 | 31,70 | 32,75 | 31,55 | 32,40 | 1,89% | 28.016,00 |
| 18.11.2025 | 33,40 | 33,40 | 31,45 | 31,80 | -5,07% | 73.569,00 |
| 17.11.2025 | 33,40 | 33,55 | 33,05 | 33,50 | 0,30% | 16.279,00 |
| 14.11.2025 | 33,20 | 33,45 | 32,95 | 33,40 | 1,06% | 12.287,00 |
| 13.11.2025 | 33,95 | 34,00 | 33,05 | 33,05 | -1,64% | 16.760,00 |
| 12.11.2025 | 33,45 | 33,95 | 33,15 | 33,60 | 0,75% | 26.785,00 |
| 11.11.2025 | 33,35 | 33,55 | 33,15 | 33,35 | 0,45% | 10.440,00 |
| 10.11.2025 | 33,05 | 33,50 | 32,90 | 33,20 | 1,07% | 22.938,00 |
| 07.11.2025 | 32,60 | 33,05 | 32,30 | 32,85 | 0,92% | 11.618,00 |
| 06.11.2025 | 32,60 | 32,95 | 32,30 | 32,55 | -1,81% | 19.582,00 |
| 05.11.2025 | 32,75 | 33,15 | 32,25 | 33,15 | 1,84% | 24.505,00 |
| 04.11.2025 | 33,10 | 33,10 | 32,40 | 32,55 | -2,11% | 50.512,00 |
| 03.11.2025 | 33,60 | 33,80 | 33,15 | 33,25 | -1,48% | 30.705,00 |
| 31.10.2025 | 33,65 | 33,95 | 33,35 | 33,75 | -0,74% | 29.742,00 |
| 30.10.2025 | 33,85 | 34,00 | 33,55 | 34,00 | 0,44% | 38.029,00 |
| 29.10.2025 | 34,05 | 34,35 | 33,80 | 33,85 | -0,73% | 22.511,00 |
| 28.10.2025 | 34,65 | 34,80 | 33,65 | 34,10 | -1,87% | 45.324,00 |
| 27.10.2025 | 34,55 | 34,85 | 34,50 | 34,75 | -0,29% | 16.016,00 |
| 24.10.2025 | 34,90 | 34,95 | 34,40 | 34,85 | -0,14% | 10.131,00 |
| 23.10.2025 | 34,65 | 34,95 | 34,45 | 34,90 | 0,72% | 4.913,00 |
| 22.10.2025 | 34,80 | 34,95 | 34,40 | 34,65 | 0,43% | 9.613,00 |
| 21.10.2025 | 34,95 | 34,95 | 34,45 | 34,50 | -0,86% | 12.335,00 |
| 20.10.2025 | 35,05 | 35,10 | 34,50 | 34,80 | -0,29% | 16.642,00 |
| 17.10.2025 | 34,25 | 35,05 | 34,00 | 34,90 | 1,75% | 32.870,00 |
| 16.10.2025 | 34,45 | 34,55 | 34,20 | 34,30 | -0,58% | 12.408,00 |
| 15.10.2025 | 34,40 | 34,65 | 34,35 | 34,50 | 0,44% | 8.753,00 |
| 14.10.2025 | 34,65 | 34,80 | 34,20 | 34,35 | -0,87% | 21.455,00 |
| 13.10.2025 | 34,80 | 34,85 | 34,50 | 34,65 | -0,43% | 16.917,00 |
| 10.10.2025 | 34,85 | 35,10 | 34,50 | 34,80 | -0,85% | 28.458,00 |
| 09.10.2025 | 34,85 | 35,25 | 34,75 | 35,10 | 0,43% | 30.010,00 |
| 08.10.2025 | 34,80 | 34,95 | 34,65 | 34,95 | 0,00% | 14.316,00 |
| 07.10.2025 | 35,00 | 35,05 | 34,70 | 34,95 | 0,00% | 9.833,00 |
| 06.10.2025 | 35,15 | 35,15 | 34,65 | 34,95 | -0,57% | 30.810,00 |
| 03.10.2025 | 35,15 | 35,15 | 34,70 | 35,15 | 0,43% | 27.580,00 |
| 02.10.2025 | 35,05 | 35,35 | 34,80 | 35,00 | 0,00% | 37.080,00 |
| 01.10.2025 | 35,10 | 35,60 | 34,80 | 35,00 | -0,57% | 26.849,00 |
| 30.09.2025 | 35,00 | 35,25 | 34,95 | 35,20 | -0,14% | 16.938,00 |
| 29.09.2025 | 35,35 | 35,35 | 35,00 | 35,25 | 0,57% | 20.943,00 |
| 26.09.2025 | 35,10 | 35,35 | 34,90 | 35,05 | 0,00% | 15.962,00 |
| 25.09.2025 | 35,20 | 35,55 | 34,90 | 35,05 | -0,71% | 16.727,00 |
| 24.09.2025 | 35,35 | 35,40 | 34,95 | 35,30 | -0,14% | 17.264,00 |
| 23.09.2025 | 35,80 | 36,00 | 35,00 | 35,35 | -1,39% | 37.287,00 |
| 22.09.2025 | 35,30 | 36,00 | 35,00 | 35,85 | 2,14% | 32.326,00 |
| 19.09.2025 | 36,15 | 36,80 | 34,70 | 35,10 | -2,90% | 66.345,00 |
| 18.09.2025 | 37,00 | 37,20 | 35,85 | 36,15 | -2,30% | 20.258,00 |
| 17.09.2025 | 37,15 | 37,25 | 36,55 | 37,00 | -0,40% | 16.040,00 |
| 16.09.2025 | 37,65 | 37,65 | 36,70 | 37,15 | -0,93% | 31.620,00 |
| 15.09.2025 | 35,45 | 38,80 | 35,20 | 37,50 | 6,69% | 168.737,00 |
| 12.09.2025 | 35,25 | 35,40 | 35,05 | 35,15 | -1,26% | 21.226,00 |
| 11.09.2025 | 35,90 | 36,10 | 35,55 | 35,60 | -2,86% | 5.813,00 |
| 10.09.2025 | 36,60 | 36,75 | 36,50 | 36,65 | 0,41% | 3.672,00 |
| 09.09.2025 | 35,80 | 36,55 | 35,80 | 36,50 | 2,96% | 28.402,00 |
| 08.09.2025 | 35,60 | 35,83 | 35,45 | 35,45 | -0,70% | 10.401,00 |
| 05.09.2025 | 35,45 | 35,70 | 35,35 | 35,70 | 1,13% | 21.293,00 |
| 04.09.2025 | 34,70 | 35,65 | 34,45 | 35,30 | 1,29% | 15.550,00 |
| 03.09.2025 | 34,60 | 35,25 | 34,45 | 34,85 | 0,72% | 18.854,00 |
| 02.09.2025 | 35,20 | 35,50 | 34,25 | 34,60 | -2,40% | 32.115,00 |
| 01.09.2025 | 35,45 | 35,50 | 35,00 | 35,45 | 0,57% | 8.939,00 |
| 29.08.2025 | 34,65 | 35,45 | 34,65 | 35,25 | 1,59% | 6.730,00 |
| 28.08.2025 | 34,65 | 35,15 | 34,40 | 34,70 | 0,29% | 16.778,00 |
| 27.08.2025 | 34,75 | 34,90 | 34,30 | 34,60 | -0,57% | 20.163,00 |
| 26.08.2025 | 35,75 | 35,75 | 34,65 | 34,80 | -2,11% | 19.479,00 |
| 25.08.2025 | 35,75 | 35,80 | 35,40 | 35,55 | -0,84% | 9.274,00 |
| 22.08.2025 | 35,20 | 35,90 | 35,15 | 35,85 | 2,58% | 13.083,00 |
| 21.08.2025 | 34,85 | 35,35 | 34,75 | 34,95 | 0,29% | 10.026,00 |
| 20.08.2025 | 35,00 | 35,10 | 34,75 | 34,85 | -0,43% | 10.436,00 |
| 19.08.2025 | 35,25 | 35,40 | 35,00 | 35,00 | 0,00% | 6.959,00 |
| 18.08.2025 | 35,55 | 35,60 | 34,85 | 35,00 | -0,57% | 12.229,00 |
| 15.08.2025 | 35,40 | 35,60 | 35,20 | 35,20 | -0,71% | 12.403,00 |
| 14.08.2025 | 35,25 | 35,75 | 35,05 | 35,45 | 0,57% | 7.521,00 |
| 13.08.2025 | 35,20 | 35,55 | 35,05 | 35,25 | 0,28% | 10.353,00 |
| 12.08.2025 | 35,10 | 35,65 | 35,05 | 35,15 | 0,00% | 13.097,00 |
| 11.08.2025 | 35,10 | 35,50 | 34,80 | 35,15 | -0,14% | 24.762,00 |
| 08.08.2025 | 34,60 | 35,20 | 33,60 | 35,20 | 2,62% | 21.328,00 |
| 07.08.2025 | 34,15 | 34,50 | 33,75 | 34,30 | 0,59% | 13.805,00 |
| 06.08.2025 | 34,45 | 34,75 | 33,80 | 34,10 | -0,73% | 27.328,00 |
| 05.08.2025 | 34,40 | 34,75 | 34,20 | 34,35 | -0,43% | 8.909,00 |
| 04.08.2025 | 34,35 | 34,85 | 34,15 | 34,50 | 0,00% | 13.922,00 |
| 01.08.2025 | 34,55 | 34,75 | 34,15 | 34,50 | -0,43% | 20.622,00 |
| 31.07.2025 | 34,90 | 35,20 | 34,60 | 34,65 | -1,28% | 30.397,00 |
| 30.07.2025 | 35,35 | 35,35 | 34,85 | 35,10 | -0,71% | 9.663,00 |
| 29.07.2025 | 34,70 | 35,40 | 34,70 | 35,35 | 1,87% | 15.017,00 |
| 28.07.2025 | 35,20 | 35,40 | 34,40 | 34,70 | -0,86% | 21.639,00 |
| 25.07.2025 | 35,20 | 35,25 | 34,90 | 35,00 | 0,00% | 13.643,00 |
| 24.07.2025 | 34,80 | 35,25 | 34,70 | 35,00 | 0,29% | 21.306,00 |
| 23.07.2025 | 34,75 | 35,00 | 34,60 | 34,90 | 0,43% | 18.256,00 |
| 22.07.2025 | 34,20 | 34,75 | 34,20 | 34,75 | 1,31% | 9.615,00 |
| 21.07.2025 | 34,55 | 34,70 | 34,30 | 34,30 | -0,58% | 33.629,00 |
| 18.07.2025 | 33,85 | 34,60 | 33,80 | 34,50 | 1,32% | 30.942,00 |
| 17.07.2025 | 34,35 | 34,35 | 33,75 | 34,05 | -0,15% | 14.926,00 |
| 16.07.2025 | 34,25 | 34,35 | 34,05 | 34,10 | -0,44% | 18.542,00 |
| 15.07.2025 | 34,30 | 34,55 | 33,95 | 34,25 | -0,29% | 11.382,00 |
| 14.07.2025 | 34,10 | 34,65 | 33,65 | 34,35 | 0,44% | 22.139,00 |