32,650€
-9,43%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 34,00 | 34,30 | 32,05 | 32,50 | -9,85% | 114.612,00 |
| 30.04.2025 | 35,80 | 36,10 | 35,45 | 36,05 | 0,56% | 64.422,00 |
| 29.04.2025 | 36,05 | 36,05 | 35,55 | 35,85 | -0,69% | 46.584,00 |
| 28.04.2025 | 35,75 | 36,10 | 35,65 | 36,10 | 1,55% | 60.243,00 |
| 25.04.2025 | 35,30 | 35,70 | 35,15 | 35,55 | 0,71% | 48.685,00 |
| 24.04.2025 | 35,30 | 35,50 | 34,95 | 35,30 | -0,42% | 21.045,00 |
| 23.04.2025 | 35,30 | 35,45 | 35,00 | 35,45 | 0,42% | 32.600,00 |
| 22.04.2025 | 34,70 | 35,30 | 34,60 | 35,30 | 0,86% | 33.965,00 |
| 17.04.2025 | 35,00 | 35,20 | 34,45 | 35,00 | 0,14% | 37.258,00 |
| 16.04.2025 | 35,05 | 35,15 | 34,45 | 34,95 | -0,14% | 11.300,00 |
| 15.04.2025 | 34,30 | 35,25 | 34,30 | 35,00 | 2,64% | 27.285,00 |
| 14.04.2025 | 34,05 | 34,50 | 33,85 | 34,10 | 0,59% | 18.667,00 |
| 11.04.2025 | 34,10 | 34,95 | 33,20 | 33,90 | -0,29% | 18.777,00 |
| 10.04.2025 | 34,65 | 34,95 | 33,40 | 34,00 | 0,00% | 32.355,00 |
| 09.04.2025 | 32,40 | 34,40 | 31,35 | 34,00 | 7,59% | 42.705,00 |
| 08.04.2025 | 32,65 | 33,50 | 31,50 | 31,60 | -3,07% | 39.348,00 |
| 07.04.2025 | 30,90 | 33,00 | 28,60 | 32,60 | 1,88% | 100.980,00 |
| 04.04.2025 | 34,15 | 34,30 | 31,65 | 32,00 | -6,84% | 109.310,00 |
| 03.04.2025 | 34,50 | 35,05 | 34,15 | 34,35 | -0,72% | 33.724,00 |
| 02.04.2025 | 35,35 | 35,35 | 34,60 | 34,60 | -2,12% | 15.493,00 |
| 01.04.2025 | 35,35 | 35,40 | 34,95 | 35,35 | -0,42% | 20.103,00 |
| 31.03.2025 | 34,85 | 35,50 | 34,45 | 35,50 | 1,43% | 35.747,00 |
| 28.03.2025 | 35,60 | 35,80 | 34,75 | 35,00 | -2,10% | 27.237,00 |
| 27.03.2025 | 35,95 | 35,95 | 35,15 | 35,75 | 0,00% | 21.900,00 |
| 26.03.2025 | 35,75 | 36,60 | 35,70 | 35,75 | -0,56% | 77.683,00 |
| 25.03.2025 | 35,35 | 36,30 | 35,30 | 35,95 | 1,55% | 59.745,00 |
| 24.03.2025 | 35,35 | 35,70 | 35,15 | 35,40 | 0,71% | 30.716,00 |
| 21.03.2025 | 34,15 | 35,45 | 34,05 | 35,15 | 3,38% | 43.689,00 |
| 20.03.2025 | 35,60 | 35,60 | 31,05 | 34,00 | -4,63% | 197.481,00 |
| 19.03.2025 | 35,80 | 35,90 | 35,40 | 35,65 | -0,14% | 35.118,00 |
| 18.03.2025 | 35,45 | 36,00 | 35,30 | 35,70 | 1,28% | 69.080,00 |
| 17.03.2025 | 34,75 | 35,50 | 34,65 | 35,25 | 0,86% | 62.340,00 |
| 14.03.2025 | 34,75 | 35,30 | 34,25 | 34,95 | 0,29% | 42.752,00 |
| 13.03.2025 | 34,40 | 35,00 | 34,35 | 34,85 | 1,16% | 37.887,00 |
| 12.03.2025 | 34,50 | 35,10 | 34,25 | 34,45 | 0,29% | 33.176,00 |
| 11.03.2025 | 34,25 | 35,90 | 33,90 | 34,35 | 0,59% | 83.700,00 |
| 10.03.2025 | 34,45 | 34,45 | 33,80 | 34,15 | 0,59% | 41.899,00 |
| 07.03.2025 | 33,85 | 34,15 | 33,35 | 33,95 | 1,19% | 35.888,00 |
| 06.03.2025 | 33,00 | 34,40 | 33,00 | 33,55 | 1,67% | 112.181,00 |
| 05.03.2025 | 31,55 | 33,25 | 31,55 | 33,00 | 4,43% | 67.849,00 |
| 04.03.2025 | 32,35 | 32,45 | 31,15 | 31,60 | -2,62% | 48.054,00 |
| 03.03.2025 | 32,25 | 33,10 | 31,75 | 32,45 | 1,41% | 49.069,00 |
| 28.02.2025 | 32,40 | 32,55 | 31,60 | 32,00 | -1,39% | 35.499,00 |
| 27.02.2025 | 33,00 | 33,00 | 32,20 | 32,45 | -1,67% | 29.755,00 |
| 26.02.2025 | 32,80 | 33,10 | 32,60 | 33,00 | 0,76% | 33.625,00 |
| 25.02.2025 | 32,40 | 32,95 | 32,15 | 32,75 | 1,55% | 37.762,00 |
| 24.02.2025 | 31,75 | 32,95 | 31,55 | 32,25 | 3,53% | 83.608,00 |
| 21.02.2025 | 31,05 | 31,45 | 31,05 | 31,15 | 0,48% | 15.376,00 |
| 20.02.2025 | 31,55 | 31,75 | 31,00 | 31,00 | -1,74% | 38.735,00 |
| 19.02.2025 | 31,95 | 32,05 | 31,20 | 31,55 | -1,41% | 58.955,00 |
| 18.02.2025 | 31,65 | 32,00 | 31,35 | 32,00 | 1,43% | 31.557,00 |
| 17.02.2025 | 31,40 | 31,70 | 31,10 | 31,55 | 1,12% | 42.004,00 |
| 14.02.2025 | 31,00 | 31,45 | 30,90 | 31,20 | 0,65% | 23.850,00 |
| 13.02.2025 | 30,80 | 31,20 | 30,60 | 31,00 | 1,31% | 48.169,00 |
| 12.02.2025 | 30,25 | 30,95 | 30,25 | 30,60 | 0,66% | 42.812,00 |
| 11.02.2025 | 30,35 | 30,40 | 30,05 | 30,40 | 0,00% | 22.009,00 |
| 10.02.2025 | 29,80 | 30,45 | 29,65 | 30,40 | 2,53% | 36.612,00 |
| 07.02.2025 | 29,70 | 29,85 | 29,40 | 29,65 | -0,34% | 18.192,00 |
| 06.02.2025 | 29,50 | 29,80 | 29,40 | 29,75 | 0,85% | 22.470,00 |
| 05.02.2025 | 29,50 | 29,70 | 29,20 | 29,50 | -1,01% | 21.497,00 |
| 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 |