24,150€
0,62%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,15 | 24,35 | 23,80 | 24,20 | 0,83% | 45.384,00 |
| 21.11.2024 | 24,30 | 24,40 | 23,95 | 24,00 | -1,23% | 26.738,00 |
| 20.11.2024 | 24,50 | 24,75 | 24,00 | 24,30 | -0,21% | 21.759,00 |
| 19.11.2024 | 24,20 | 24,80 | 24,05 | 24,35 | 0,83% | 74.901,00 |
| 18.11.2024 | 24,20 | 24,40 | 23,85 | 24,15 | 0,00% | 51.097,00 |
| 15.11.2024 | 23,80 | 24,30 | 23,70 | 24,15 | 0,84% | 76.496,00 |
| 14.11.2024 | 24,50 | 24,50 | 23,65 | 23,95 | -3,43% | 139.987,00 |
| 13.11.2024 | 28,30 | 28,30 | 24,25 | 24,80 | -12,37% | 391.295,00 |
| 12.11.2024 | 28,60 | 28,70 | 28,00 | 28,30 | -1,91% | 32.647,00 |
| 11.11.2024 | 28,65 | 28,90 | 28,45 | 28,85 | 1,58% | 27.857,00 |
| 08.11.2024 | 28,65 | 28,75 | 28,35 | 28,40 | -1,05% | 38.479,00 |
| 07.11.2024 | 28,65 | 29,00 | 28,50 | 28,70 | -0,86% | 24.304,00 |
| 06.11.2024 | 29,00 | 29,10 | 28,50 | 28,95 | -0,17% | 42.297,00 |
| 05.11.2024 | 28,95 | 29,25 | 28,75 | 29,00 | 0,35% | 29.930,00 |
| 04.11.2024 | 29,05 | 29,20 | 28,75 | 28,90 | -1,03% | 25.511,00 |
| 01.11.2024 | 29,40 | 29,50 | 28,95 | 29,20 | -0,51% | 15.663,00 |
| 31.10.2024 | 29,30 | 29,55 | 29,20 | 29,35 | 0,34% | 54.568,00 |
| 30.10.2024 | 29,90 | 29,95 | 29,25 | 29,25 | -2,82% | 25.921,00 |
| 29.10.2024 | 30,25 | 30,45 | 30,00 | 30,10 | -0,50% | 27.796,00 |
| 28.10.2024 | 30,40 | 30,45 | 29,95 | 30,25 | 0,50% | 15.933,00 |
| 25.10.2024 | 29,65 | 30,20 | 29,60 | 30,10 | 0,84% | 11.838,00 |
| 24.10.2024 | 29,65 | 30,05 | 29,60 | 29,85 | 0,84% | 16.238,00 |
| 23.10.2024 | 30,05 | 30,30 | 29,55 | 29,60 | -1,99% | 23.054,00 |
| 22.10.2024 | 30,35 | 30,45 | 30,00 | 30,20 | -0,33% | 22.042,00 |
| 21.10.2024 | 30,50 | 30,70 | 30,25 | 30,30 | 0,00% | 20.089,00 |
| 18.10.2024 | 30,25 | 30,80 | 30,25 | 30,30 | 0,00% | 32.318,00 |
| 17.10.2024 | 30,35 | 30,55 | 30,20 | 30,30 | -0,49% | 10.135,00 |
| 16.10.2024 | 30,45 | 30,55 | 30,05 | 30,45 | 0,00% | 16.538,00 |
| 15.10.2024 | 30,45 | 30,65 | 30,20 | 30,45 | -0,16% | 28.761,00 |
| 14.10.2024 | 30,40 | 30,65 | 30,25 | 30,50 | 0,16% | 16.474,00 |
| 11.10.2024 | 30,30 | 30,55 | 30,20 | 30,45 | 0,16% | 18.878,00 |
| 10.10.2024 | 30,45 | 30,60 | 30,25 | 30,40 | 0,00% | 32.000,00 |
| 09.10.2024 | 30,50 | 30,60 | 30,20 | 30,40 | 0,16% | 35.356,00 |
| 08.10.2024 | 30,40 | 30,55 | 30,20 | 30,35 | -1,14% | 19.757,00 |
| 07.10.2024 | 30,75 | 30,75 | 30,20 | 30,70 | 0,49% | 26.422,00 |
| 04.10.2024 | 30,00 | 30,75 | 30,00 | 30,55 | 1,50% | 33.530,00 |
| 03.10.2024 | 30,40 | 30,40 | 30,00 | 30,10 | -1,31% | 15.940,00 |
| 02.10.2024 | 30,40 | 30,55 | 30,20 | 30,50 | 0,16% | 11.986,00 |
| 01.10.2024 | 30,60 | 30,75 | 30,05 | 30,45 | -0,49% | 21.169,00 |
| 30.09.2024 | 30,60 | 30,75 | 30,25 | 30,60 | 0,16% | 16.500,00 |
| 27.09.2024 | 30,60 | 30,80 | 30,05 | 30,55 | -0,16% | 25.503,00 |
| 26.09.2024 | 30,30 | 30,65 | 30,10 | 30,60 | 1,32% | 37.243,00 |
| 25.09.2024 | 30,15 | 30,35 | 29,95 | 30,20 | 0,17% | 21.727,00 |
| 24.09.2024 | 30,30 | 30,35 | 29,95 | 30,15 | 0,17% | 13.465,00 |
| 23.09.2024 | 30,00 | 30,25 | 29,80 | 30,10 | 0,00% | 18.437,00 |
| 20.09.2024 | 30,45 | 30,55 | 29,85 | 30,10 | -0,66% | 16.782,00 |
| 19.09.2024 | 30,60 | 30,80 | 30,30 | 30,30 | -0,16% | 29.332,00 |
| 18.09.2024 | 30,30 | 30,60 | 30,25 | 30,35 | -0,16% | 19.187,00 |
| 17.09.2024 | 30,35 | 30,70 | 30,25 | 30,40 | 0,16% | 22.464,00 |
| 16.09.2024 | 30,10 | 30,45 | 29,85 | 30,35 | 2,88% | 58.692,00 |
| 13.09.2024 | 29,10 | 29,70 | 29,10 | 29,50 | 1,20% | 17.855,00 |
| 12.09.2024 | 29,15 | 29,20 | 28,85 | 29,15 | 0,00% | 6.683,00 |
| 11.09.2024 | 28,90 | 29,40 | 28,80 | 29,15 | 0,69% | 9.789,00 |
| 10.09.2024 | 29,20 | 29,20 | 28,65 | 28,95 | -1,03% | 9.569,00 |
| 09.09.2024 | 28,85 | 29,30 | 28,75 | 29,25 | 1,74% | 15.600,00 |
| 06.09.2024 | 29,35 | 29,35 | 28,75 | 28,75 | -1,54% | 21.191,00 |
| 05.09.2024 | 29,00 | 29,45 | 28,90 | 29,20 | 0,69% | 7.776,00 |
| 04.09.2024 | 29,15 | 29,20 | 28,85 | 29,00 | -0,68% | 10.586,00 |
| 03.09.2024 | 29,40 | 29,50 | 29,05 | 29,20 | -0,85% | 8.061,00 |
| 02.09.2024 | 30,00 | 30,30 | 29,20 | 29,45 | -0,51% | 18.566,00 |
| 30.08.2024 | 29,60 | 29,85 | 29,35 | 29,60 | -0,17% | 11.494,00 |
| 29.08.2024 | 29,40 | 29,80 | 29,30 | 29,65 | 0,85% | 13.964,00 |
| 28.08.2024 | 29,35 | 29,50 | 29,15 | 29,40 | 0,34% | 16.880,00 |
| 27.08.2024 | 29,60 | 29,65 | 29,20 | 29,30 | -0,51% | 13.301,00 |
| 26.08.2024 | 29,40 | 29,60 | 29,30 | 29,45 | 0,68% | 17.269,00 |
| 23.08.2024 | 29,05 | 29,40 | 29,05 | 29,25 | 0,86% | 11.944,00 |
| 22.08.2024 | 29,00 | 29,20 | 28,85 | 29,00 | 0,17% | 16.297,00 |
| 21.08.2024 | 28,65 | 28,95 | 28,60 | 28,95 | 1,05% | 9.625,00 |
| 20.08.2024 | 28,90 | 29,10 | 28,50 | 28,65 | -1,38% | 14.899,00 |
| 19.08.2024 | 28,75 | 29,10 | 28,55 | 29,05 | 1,40% | 34.406,00 |
| 16.08.2024 | 28,40 | 28,95 | 28,20 | 28,65 | 1,42% | 28.570,00 |
| 15.08.2024 | 28,10 | 28,40 | 27,90 | 28,25 | 0,71% | 13.118,00 |
| 14.08.2024 | 28,20 | 28,40 | 27,80 | 28,05 | -1,23% | 28.336,00 |
| 13.08.2024 | 28,50 | 28,50 | 28,05 | 28,40 | -0,18% | 11.201,00 |
| 12.08.2024 | 28,35 | 28,55 | 28,15 | 28,45 | 0,89% | 20.751,00 |
| 09.08.2024 | 28,35 | 28,80 | 27,95 | 28,20 | 0,00% | 20.820,00 |
| 08.08.2024 | 28,45 | 28,55 | 27,95 | 28,20 | -1,05% | 19.522,00 |
| 07.08.2024 | 28,45 | 28,55 | 28,05 | 28,50 | 0,18% | 21.960,00 |
| 06.08.2024 | 28,55 | 28,85 | 27,95 | 28,45 | 0,71% | 29.380,00 |
| 05.08.2024 | 28,30 | 28,65 | 27,50 | 28,25 | -1,57% | 66.975,00 |
| 02.08.2024 | 28,85 | 28,85 | 28,25 | 28,70 | -0,86% | 40.950,00 |
| 01.08.2024 | 29,30 | 29,30 | 28,60 | 28,95 | -1,53% | 20.684,00 |
| 31.07.2024 | 29,25 | 29,60 | 29,00 | 29,40 | 0,17% | 35.610,00 |
| 30.07.2024 | 29,30 | 29,50 | 29,00 | 29,35 | 0,34% | 14.768,00 |
| 29.07.2024 | 29,45 | 29,55 | 28,95 | 29,25 | -0,51% | 23.280,00 |
| 26.07.2024 | 29,00 | 29,40 | 28,80 | 29,40 | 0,34% | 10.360,00 |
| 25.07.2024 | 29,75 | 29,75 | 28,70 | 29,30 | -1,01% | 24.243,00 |
| 24.07.2024 | 29,85 | 30,00 | 29,55 | 29,60 | -1,33% | 12.193,00 |
| 23.07.2024 | 30,15 | 30,70 | 29,65 | 30,00 | -0,50% | 15.584,00 |
| 22.07.2024 | 30,00 | 30,55 | 30,00 | 30,15 | -0,50% | 8.927,00 |
| 19.07.2024 | 30,30 | 30,55 | 29,95 | 30,30 | 0,33% | 9.885,00 |
| 18.07.2024 | 30,00 | 30,65 | 30,00 | 30,20 | 0,67% | 27.108,00 |
| 17.07.2024 | 30,10 | 30,20 | 29,85 | 30,00 | -0,33% | 12.140,00 |
| 16.07.2024 | 30,15 | 30,15 | 29,85 | 30,10 | 0,33% | 9.000,00 |
| 15.07.2024 | 29,95 | 30,20 | 29,70 | 30,00 | 0,84% | 10.057,00 |
| 12.07.2024 | 29,80 | 30,00 | 29,70 | 29,75 | -0,67% | 15.406,00 |
| 11.07.2024 | 29,90 | 29,95 | 29,30 | 29,95 | 0,50% | 22.594,00 |
| 10.07.2024 | 29,15 | 29,90 | 28,90 | 29,80 | 2,05% | 16.127,00 |
| 09.07.2024 | 29,40 | 29,50 | 28,85 | 29,20 | 0,17% | 8.628,00 |
| 08.07.2024 | 29,55 | 30,00 | 29,15 | 29,15 | -0,51% | 17.187,00 |