35,200€
-0,85%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 35,45 | 35,73 | 35,23 | 35,58 | 0,21% | 15.645,00 |
| 09.03.2026 | 35,25 | 35,60 | 34,90 | 35,50 | -0,42% | 47.597,00 |
| 06.03.2026 | 35,75 | 35,95 | 35,25 | 35,65 | -0,70% | 25.422,00 |
| 05.03.2026 | 35,80 | 36,10 | 35,40 | 35,90 | 0,14% | 30.983,00 |
| 04.03.2026 | 35,80 | 36,15 | 35,55 | 35,85 | 0,28% | 29.138,00 |
| 03.03.2026 | 36,50 | 36,50 | 35,45 | 35,75 | -2,46% | 69.155,00 |
| 02.03.2026 | 36,60 | 37,20 | 36,35 | 36,65 | -0,68% | 25.757,00 |
| 27.02.2026 | 36,80 | 37,30 | 36,70 | 36,90 | 0,14% | 34.284,00 |
| 26.02.2026 | 36,35 | 36,85 | 36,05 | 36,85 | 1,52% | 38.732,00 |
| 25.02.2026 | 36,60 | 36,80 | 36,20 | 36,30 | -0,82% | 20.553,00 |
| 24.02.2026 | 36,60 | 37,00 | 36,60 | 36,60 | -0,54% | 13.335,00 |
| 23.02.2026 | 37,45 | 37,45 | 36,55 | 36,80 | -0,94% | 31.097,00 |
| 20.02.2026 | 37,00 | 37,45 | 36,85 | 37,15 | 0,27% | 48.858,00 |
| 19.02.2026 | 36,70 | 37,05 | 36,70 | 37,05 | 1,09% | 21.439,00 |
| 18.02.2026 | 36,60 | 36,85 | 36,05 | 36,65 | 1,10% | 21.320,00 |
| 17.02.2026 | 35,55 | 36,60 | 35,55 | 36,25 | 1,12% | 15.757,00 |
| 16.02.2026 | 36,55 | 36,80 | 35,50 | 35,85 | -1,65% | 79.526,00 |
| 13.02.2026 | 37,50 | 37,50 | 36,00 | 36,45 | -2,54% | 35.829,00 |
| 12.02.2026 | 37,25 | 37,50 | 37,00 | 37,40 | 0,67% | 12.108,00 |
| 11.02.2026 | 37,45 | 37,75 | 36,85 | 37,15 | -0,67% | 33.276,00 |
| 10.02.2026 | 36,85 | 37,75 | 36,85 | 37,40 | 1,22% | 32.644,00 |
| 09.02.2026 | 36,95 | 37,05 | 36,70 | 36,95 | 0,00% | 22.899,00 |
| 06.02.2026 | 36,90 | 37,00 | 36,40 | 36,95 | 0,82% | 11.939,00 |
| 05.02.2026 | 36,90 | 37,05 | 36,45 | 36,65 | -1,35% | 40.054,00 |
| 04.02.2026 | 36,35 | 37,15 | 36,25 | 37,15 | 2,06% | 17.265,00 |
| 03.02.2026 | 37,70 | 37,70 | 36,10 | 36,40 | -3,45% | 52.071,00 |
| 02.02.2026 | 36,05 | 37,70 | 36,05 | 37,70 | 2,86% | 58.287,00 |
| 30.01.2026 | 36,80 | 37,00 | 36,05 | 36,65 | -0,41% | 50.192,00 |
| 29.01.2026 | 37,00 | 37,30 | 36,75 | 36,80 | -0,67% | 30.687,00 |
| 28.01.2026 | 37,00 | 37,15 | 36,65 | 37,05 | 0,27% | 19.879,00 |
| 27.01.2026 | 36,95 | 37,15 | 36,50 | 36,95 | 0,00% | 17.947,00 |
| 26.01.2026 | 36,90 | 37,05 | 36,60 | 36,95 | 0,00% | 43.157,00 |
| 23.01.2026 | 37,05 | 37,05 | 36,45 | 36,95 | 0,14% | 15.705,00 |
| 22.01.2026 | 35,80 | 37,05 | 35,45 | 36,90 | 2,36% | 54.139,00 |
| 21.01.2026 | 35,75 | 36,35 | 35,35 | 36,05 | 0,84% | 41.188,00 |
| 20.01.2026 | 35,90 | 36,00 | 35,55 | 35,75 | -1,24% | 20.919,00 |
| 19.01.2026 | 35,75 | 36,20 | 35,30 | 36,20 | 0,56% | 44.237,00 |
| 16.01.2026 | 36,30 | 36,30 | 35,75 | 36,00 | -0,96% | 39.593,00 |
| 15.01.2026 | 35,95 | 36,60 | 35,60 | 36,35 | 0,97% | 42.184,00 |
| 14.01.2026 | 36,70 | 36,85 | 35,40 | 36,00 | -2,44% | 59.840,00 |
| 13.01.2026 | 37,15 | 37,15 | 36,55 | 36,90 | -0,94% | 54.822,00 |
| 12.01.2026 | 36,45 | 37,30 | 36,35 | 37,25 | 2,48% | 116.069,00 |
| 09.01.2026 | 35,75 | 36,35 | 35,45 | 36,35 | 1,68% | 69.792,00 |
| 08.01.2026 | 35,15 | 35,80 | 34,90 | 35,75 | 1,71% | 56.825,00 |
| 07.01.2026 | 34,75 | 35,25 | 34,60 | 35,15 | 1,15% | 33.916,00 |
| 06.01.2026 | 35,00 | 35,20 | 34,10 | 34,75 | -0,57% | 26.147,00 |
| 05.01.2026 | 35,05 | 35,15 | 34,55 | 34,95 | -0,14% | 36.921,00 |
| 02.01.2026 | 34,65 | 35,00 | 34,50 | 35,00 | 1,45% | 29.224,00 |
| 30.12.2025 | 34,40 | 34,70 | 34,20 | 34,50 | 0,29% | 17.340,00 |
| 29.12.2025 | 34,10 | 34,40 | 33,80 | 34,40 | 1,18% | 30.762,00 |
| 23.12.2025 | 33,90 | 34,10 | 33,70 | 34,00 | 0,29% | 17.466,00 |
| 22.12.2025 | 34,30 | 34,50 | 33,50 | 33,90 | -1,17% | 34.587,00 |
| 19.12.2025 | 33,80 | 34,35 | 33,75 | 34,30 | 1,48% | 36.562,00 |
| 18.12.2025 | 33,25 | 33,95 | 33,25 | 33,80 | 1,50% | 22.645,00 |
| 17.12.2025 | 33,10 | 33,65 | 33,10 | 33,30 | 0,15% | 18.486,00 |
| 16.12.2025 | 32,70 | 33,45 | 32,65 | 33,25 | 1,06% | 27.233,00 |
| 15.12.2025 | 32,80 | 33,00 | 32,65 | 32,90 | 1,08% | 17.828,00 |
| 12.12.2025 | 32,55 | 32,95 | 32,35 | 32,55 | 0,31% | 18.267,00 |
| 11.12.2025 | 31,90 | 32,55 | 31,90 | 32,45 | 0,93% | 17.836,00 |
| 10.12.2025 | 32,40 | 32,40 | 31,45 | 32,15 | -2,58% | 43.754,00 |
| 09.12.2025 | 32,95 | 33,25 | 32,45 | 33,00 | 0,30% | 17.060,00 |
| 08.12.2025 | 33,40 | 33,40 | 32,80 | 32,90 | -1,35% | 15.377,00 |
| 05.12.2025 | 33,25 | 33,65 | 33,05 | 33,35 | 0,45% | 17.188,00 |
| 04.12.2025 | 32,65 | 33,25 | 32,35 | 33,20 | 0,15% | 18.870,00 |
| 03.12.2025 | 33,35 | 33,50 | 32,65 | 33,15 | -0,30% | 30.218,00 |
| 02.12.2025 | 33,95 | 33,95 | 33,05 | 33,25 | -1,92% | 35.533,00 |
| 01.12.2025 | 34,10 | 34,10 | 33,65 | 33,90 | -0,44% | 26.738,00 |
| 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 |