29,450€
-1,17%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 29,50 | 29,70 | 29,18 | 29,45 | -1,17% | 10.916,00 |
| 04.02.2025 | 29,50 | 29,85 | 29,35 | 29,80 | 1,53% | 17.969,00 |
| 03.02.2025 | 29,25 | 29,60 | 29,00 | 29,35 | 0,34% | 26.110,00 |
| 31.01.2025 | 29,45 | 29,50 | 29,25 | 29,25 | -0,85% | 21.712,00 |
| 30.01.2025 | 29,10 | 29,60 | 28,95 | 29,50 | 2,08% | 37.070,00 |
| 29.01.2025 | 29,25 | 29,30 | 28,85 | 28,90 | -0,52% | 17.048,00 |
| 28.01.2025 | 29,00 | 29,25 | 28,80 | 29,05 | 0,17% | 30.770,00 |
| 27.01.2025 | 28,55 | 29,00 | 28,15 | 29,00 | 1,93% | 47.152,00 |
| 24.01.2025 | 28,30 | 28,55 | 28,05 | 28,45 | 1,43% | 29.951,00 |
| 23.01.2025 | 27,95 | 28,40 | 27,90 | 28,05 | 0,18% | 17.293,00 |
| 22.01.2025 | 28,25 | 28,25 | 27,75 | 28,00 | -0,88% | 26.023,00 |
| 21.01.2025 | 27,95 | 28,25 | 27,85 | 28,25 | 0,71% | 29.518,00 |
| 20.01.2025 | 27,95 | 28,15 | 27,75 | 28,05 | 0,18% | 36.906,00 |
| 17.01.2025 | 27,75 | 28,00 | 27,70 | 28,00 | 0,54% | 35.292,00 |
| 16.01.2025 | 28,15 | 28,15 | 27,55 | 27,85 | -0,71% | 17.444,00 |
| 15.01.2025 | 27,65 | 28,10 | 27,60 | 28,05 | 1,08% | 29.936,00 |
| 14.01.2025 | 27,95 | 28,40 | 27,55 | 27,75 | -0,72% | 22.565,00 |
| 13.01.2025 | 27,75 | 28,05 | 27,40 | 27,95 | 0,72% | 25.425,00 |
| 10.01.2025 | 27,90 | 27,95 | 27,40 | 27,75 | -0,89% | 23.021,00 |
| 09.01.2025 | 27,30 | 28,05 | 27,10 | 28,00 | 1,82% | 24.205,00 |
| 08.01.2025 | 27,35 | 27,50 | 27,05 | 27,50 | 0,18% | 26.450,00 |
| 07.01.2025 | 27,20 | 27,50 | 26,90 | 27,45 | 0,73% | 20.891,00 |
| 06.01.2025 | 27,15 | 27,30 | 26,75 | 27,25 | 0,74% | 19.048,00 |
| 03.01.2025 | 27,10 | 27,45 | 26,85 | 27,05 | -0,55% | 22.390,00 |
| 02.01.2025 | 26,80 | 27,20 | 26,65 | 27,20 | 1,87% | 29.215,00 |
| 30.12.2024 | 26,95 | 27,00 | 26,60 | 26,70 | -0,74% | 20.899,00 |
| 27.12.2024 | 26,45 | 26,90 | 26,25 | 26,90 | 1,70% | 29.452,00 |
| 23.12.2024 | 26,50 | 26,50 | 26,10 | 26,45 | 0,00% | 24.289,00 |
| 20.12.2024 | 26,50 | 26,55 | 25,95 | 26,45 | -0,38% | 34.961,00 |
| 19.12.2024 | 26,70 | 27,00 | 26,50 | 26,55 | -0,75% | 27.359,00 |
| 18.12.2024 | 26,90 | 27,10 | 26,75 | 26,75 | -0,19% | 16.312,00 |
| 17.12.2024 | 26,90 | 27,25 | 26,65 | 26,80 | 0,19% | 28.213,00 |
| 16.12.2024 | 27,55 | 27,60 | 26,55 | 26,75 | -2,55% | 49.614,00 |
| 13.12.2024 | 27,15 | 27,45 | 27,00 | 27,45 | 1,29% | 45.522,00 |
| 12.12.2024 | 27,10 | 27,25 | 26,90 | 27,10 | -0,37% | 47.588,00 |
| 11.12.2024 | 26,75 | 27,30 | 26,60 | 27,20 | 3,82% | 77.440,00 |
| 10.12.2024 | 26,30 | 26,30 | 25,90 | 26,20 | -0,57% | 26.815,00 |
| 09.12.2024 | 26,15 | 26,35 | 25,95 | 26,35 | 1,35% | 49.206,00 |
| 06.12.2024 | 25,35 | 26,05 | 25,35 | 26,00 | 2,56% | 44.594,00 |
| 05.12.2024 | 25,80 | 25,80 | 25,35 | 25,35 | -1,36% | 32.401,00 |
| 04.12.2024 | 25,00 | 25,75 | 24,90 | 25,70 | 2,19% | 45.515,00 |
| 03.12.2024 | 24,90 | 25,15 | 24,55 | 25,15 | 1,00% | 40.333,00 |
| 02.12.2024 | 24,40 | 24,90 | 24,30 | 24,90 | 1,84% | 65.272,00 |
| 29.11.2024 | 24,45 | 24,60 | 24,15 | 24,45 | 0,00% | 37.011,00 |
| 28.11.2024 | 24,20 | 24,45 | 24,20 | 24,45 | 1,03% | 25.408,00 |
| 27.11.2024 | 24,10 | 24,60 | 23,90 | 24,20 | 0,21% | 26.909,00 |
| 26.11.2024 | 24,35 | 24,50 | 23,90 | 24,15 | -1,23% | 26.361,00 |
| 25.11.2024 | 24,30 | 24,45 | 24,05 | 24,45 | 1,03% | 30.979,00 |
| 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 |