34,425€
0,22%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,53 | 34,65 | 34,40 | 34,60 | 0,73% | 4.333,00 |
| 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 |
| 11.07.2025 | 34,85 | 34,85 | 34,10 | 34,20 | -1,87% | 31.754,00 |
| 10.07.2025 | 36,50 | 36,50 | 34,15 | 34,85 | -5,04% | 84.912,00 |
| 09.07.2025 | 36,45 | 37,00 | 36,25 | 36,70 | 1,24% | 32.844,00 |
| 08.07.2025 | 36,40 | 36,65 | 36,15 | 36,25 | 0,00% | 18.487,00 |
| 07.07.2025 | 36,65 | 36,75 | 36,00 | 36,25 | -0,28% | 30.541,00 |
| 04.07.2025 | 36,50 | 36,70 | 36,05 | 36,35 | -0,41% | 20.426,00 |
| 03.07.2025 | 36,85 | 36,85 | 36,40 | 36,50 | -0,68% | 28.415,00 |
| 02.07.2025 | 36,85 | 37,40 | 36,55 | 36,75 | 0,41% | 46.040,00 |
| 01.07.2025 | 37,00 | 37,25 | 36,45 | 36,60 | -1,35% | 67.568,00 |
| 30.06.2025 | 37,10 | 38,25 | 36,60 | 37,10 | 0,41% | 165.976,00 |
| 27.06.2025 | 31,85 | 37,15 | 31,80 | 36,95 | 16,01% | 546.375,00 |
| 26.06.2025 | 31,75 | 32,00 | 31,55 | 31,85 | 0,31% | 6.683,00 |
| 25.06.2025 | 31,25 | 31,75 | 31,05 | 31,75 | 0,95% | 14.286,00 |
| 24.06.2025 | 30,95 | 31,45 | 30,85 | 31,45 | 2,44% | 19.935,00 |
| 23.06.2025 | 31,05 | 31,20 | 30,60 | 30,70 | -1,60% | 31.488,00 |
| 20.06.2025 | 31,50 | 31,60 | 31,10 | 31,20 | -0,64% | 15.221,00 |
| 19.06.2025 | 31,70 | 31,75 | 31,25 | 31,40 | -0,48% | 8.591,00 |
| 18.06.2025 | 31,75 | 31,95 | 31,40 | 31,55 | -0,63% | 8.545,00 |
| 17.06.2025 | 31,65 | 32,00 | 31,60 | 31,75 | -0,31% | 7.746,00 |
| 16.06.2025 | 31,65 | 32,05 | 31,50 | 31,85 | 0,63% | 11.349,00 |
| 13.06.2025 | 32,15 | 32,25 | 31,45 | 31,65 | -2,62% | 39.692,00 |
| 12.06.2025 | 32,65 | 32,80 | 32,35 | 32,50 | -0,61% | 13.062,00 |
| 11.06.2025 | 32,65 | 32,90 | 32,40 | 32,70 | -0,46% | 13.314,00 |
| 10.06.2025 | 32,95 | 33,10 | 32,65 | 32,85 | -0,45% | 17.749,00 |
| 09.06.2025 | 33,15 | 33,30 | 32,75 | 33,00 | -1,05% | 6.667,00 |
| 06.06.2025 | 33,65 | 33,75 | 33,05 | 33,35 | -0,74% | 8.490,00 |
| 05.06.2025 | 33,65 | 33,85 | 33,45 | 33,60 | 0,30% | 51.946,00 |
| 04.06.2025 | 33,50 | 33,70 | 33,40 | 33,50 | 0,00% | 24.810,00 |
| 03.06.2025 | 33,60 | 33,65 | 33,30 | 33,50 | -0,30% | 18.804,00 |
| 02.06.2025 | 33,60 | 33,95 | 33,45 | 33,60 | -0,15% | 14.138,00 |
| 30.05.2025 | 33,50 | 33,65 | 33,25 | 33,65 | 0,60% | 12.311,00 |
| 29.05.2025 | 33,45 | 33,90 | 33,30 | 33,45 | 0,45% | 12.251,00 |