29,350€
-0,51%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 29,25 | 29,80 | 29,10 | 29,35 | -0,51% | 45.440,00 |
25.04.2024 | 29,10 | 29,80 | 28,85 | 29,50 | -6,79% | 123.523,00 |
24.04.2024 | 32,05 | 32,35 | 31,60 | 31,65 | -1,56% | 104.065,00 |
23.04.2024 | 31,65 | 32,80 | 31,55 | 32,15 | 1,42% | 191.564,00 |
22.04.2024 | 30,85 | 32,00 | 30,75 | 31,70 | 3,09% | 119.561,00 |
19.04.2024 | 31,10 | 31,10 | 30,45 | 30,75 | -0,81% | 141.709,00 |
18.04.2024 | 31,05 | 31,15 | 30,75 | 31,00 | 0,16% | 58.626,00 |
17.04.2024 | 30,75 | 31,10 | 30,70 | 30,95 | 0,49% | 53.103,00 |
16.04.2024 | 31,25 | 31,30 | 30,60 | 30,80 | -1,75% | 95.832,00 |
15.04.2024 | 31,05 | 31,60 | 31,00 | 31,35 | 0,00% | 100.837,00 |
12.04.2024 | 31,60 | 31,65 | 31,00 | 31,35 | -0,79% | 96.255,00 |
11.04.2024 | 31,20 | 31,60 | 31,15 | 31,60 | 0,48% | 65.338,00 |
10.04.2024 | 31,35 | 31,45 | 31,00 | 31,45 | 0,16% | 76.894,00 |
09.04.2024 | 31,35 | 31,50 | 31,10 | 31,40 | 0,16% | 49.079,00 |
08.04.2024 | 31,35 | 31,50 | 31,05 | 31,35 | 0,32% | 72.986,00 |
05.04.2024 | 31,35 | 31,50 | 31,00 | 31,25 | -0,32% | 65.529,00 |
04.04.2024 | 31,45 | 31,65 | 31,20 | 31,35 | -0,16% | 85.315,00 |
03.04.2024 | 31,35 | 31,80 | 31,15 | 31,40 | 0,00% | 74.729,00 |
02.04.2024 | 31,50 | 31,85 | 31,05 | 31,40 | 0,51% | 94.692,00 |
28.03.2024 | 31,74 | 31,90 | 31,24 | 31,24 | -1,01% | 112.986,00 |
27.03.2024 | 31,10 | 31,68 | 31,00 | 31,56 | 1,41% | 77.255,00 |
26.03.2024 | 31,16 | 31,26 | 30,80 | 31,12 | 0,26% | 57.893,00 |
25.03.2024 | 31,48 | 31,48 | 30,80 | 31,04 | -0,13% | 61.169,00 |
22.03.2024 | 31,42 | 31,42 | 30,86 | 31,08 | -1,21% | 42.248,00 |
21.03.2024 | 32,10 | 32,30 | 31,00 | 31,46 | -0,76% | 64.202,00 |
20.03.2024 | 30,58 | 31,70 | 30,32 | 31,70 | 3,66% | 51.461,00 |
19.03.2024 | 30,44 | 30,76 | 30,14 | 30,58 | 0,39% | 57.072,00 |
18.03.2024 | 30,56 | 30,66 | 30,02 | 30,46 | -0,33% | 63.257,00 |
15.03.2024 | 31,00 | 31,40 | 30,32 | 30,56 | -1,16% | 88.581,00 |
14.03.2024 | 33,82 | 33,82 | 30,00 | 30,92 | -7,76% | 254.908,00 |
13.03.2024 | 33,88 | 33,90 | 33,32 | 33,52 | -1,59% | 19.069,00 |
12.03.2024 | 33,66 | 34,48 | 33,50 | 34,06 | 1,37% | 22.090,00 |
11.03.2024 | 33,18 | 33,60 | 32,72 | 33,60 | 1,14% | 28.089,00 |
08.03.2024 | 33,10 | 33,40 | 32,74 | 33,22 | 0,30% | 15.913,00 |
07.03.2024 | 32,82 | 33,12 | 32,46 | 33,12 | 0,18% | 46.427,00 |
06.03.2024 | 33,16 | 33,16 | 32,70 | 33,06 | -0,24% | 27.239,00 |
05.03.2024 | 33,12 | 33,24 | 32,52 | 33,14 | 0,12% | 39.387,00 |
04.03.2024 | 34,60 | 34,62 | 33,10 | 33,10 | -3,95% | 60.537,00 |
01.03.2024 | 34,46 | 34,56 | 34,10 | 34,46 | 0,17% | 20.225,00 |
29.02.2024 | 34,28 | 34,40 | 34,02 | 34,40 | 0,35% | 18.212,00 |
28.02.2024 | 34,36 | 34,44 | 34,08 | 34,28 | -0,29% | 17.907,00 |
27.02.2024 | 34,32 | 34,52 | 34,02 | 34,38 | 0,70% | 14.312,00 |
26.02.2024 | 34,42 | 34,58 | 34,14 | 34,14 | -0,41% | 15.189,00 |
23.02.2024 | 34,68 | 34,68 | 34,26 | 34,28 | -1,38% | 17.944,00 |
22.02.2024 | 34,74 | 34,76 | 34,20 | 34,76 | 0,29% | 62.868,00 |
21.02.2024 | 34,48 | 34,76 | 34,10 | 34,66 | 1,29% | 13.958,00 |
20.02.2024 | 34,84 | 35,08 | 34,04 | 34,22 | -3,11% | 34.438,00 |
19.02.2024 | 35,02 | 35,32 | 34,62 | 35,32 | 0,63% | 21.412,00 |
16.02.2024 | 35,26 | 35,38 | 34,62 | 35,10 | 0,52% | 26.923,00 |
15.02.2024 | 35,20 | 35,58 | 34,90 | 34,92 | -1,80% | 24.270,00 |
14.02.2024 | 34,92 | 35,90 | 34,92 | 35,56 | 1,83% | 14.574,00 |
13.02.2024 | 34,96 | 35,42 | 34,90 | 34,92 | -0,17% | 13.482,00 |
12.02.2024 | 35,16 | 35,40 | 34,80 | 34,98 | -0,51% | 14.400,00 |
09.02.2024 | 35,32 | 35,32 | 34,64 | 35,16 | -0,51% | 15.116,00 |
08.02.2024 | 35,02 | 35,34 | 34,80 | 35,34 | 0,63% | 17.128,00 |
07.02.2024 | 35,18 | 35,56 | 35,00 | 35,12 | -0,23% | 12.196,00 |
06.02.2024 | 35,58 | 35,74 | 35,10 | 35,20 | -1,79% | 14.589,00 |
05.02.2024 | 35,60 | 35,84 | 35,38 | 35,84 | 1,47% | 12.210,00 |
02.02.2024 | 35,86 | 36,10 | 35,32 | 35,32 | -1,73% | 16.168,00 |
01.02.2024 | 35,62 | 35,94 | 35,40 | 35,94 | 0,39% | 15.113,00 |
31.01.2024 | 35,82 | 35,98 | 35,62 | 35,80 | -0,72% | 6.863,00 |
30.01.2024 | 36,42 | 36,44 | 35,60 | 36,06 | -1,04% | 20.822,00 |
29.01.2024 | 36,08 | 36,44 | 35,70 | 36,44 | 0,89% | 15.963,00 |
26.01.2024 | 36,20 | 36,42 | 35,72 | 36,12 | 0,06% | 10.968,00 |
25.01.2024 | 36,20 | 36,72 | 36,08 | 36,10 | -1,15% | 13.368,00 |
24.01.2024 | 35,72 | 36,54 | 35,72 | 36,52 | 1,95% | 18.768,00 |
23.01.2024 | 35,32 | 35,84 | 35,32 | 35,82 | 1,59% | 18.575,00 |
22.01.2024 | 35,20 | 35,66 | 34,62 | 35,26 | -0,56% | 17.799,00 |
19.01.2024 | 35,28 | 35,58 | 35,02 | 35,46 | 0,17% | 7.832,00 |
18.01.2024 | 34,78 | 35,40 | 34,58 | 35,40 | 2,02% | 14.514,00 |
17.01.2024 | 34,74 | 34,96 | 34,22 | 34,70 | -0,06% | 17.711,00 |
16.01.2024 | 35,22 | 35,34 | 34,50 | 34,72 | -2,31% | 22.508,00 |
15.01.2024 | 35,84 | 35,88 | 35,26 | 35,54 | -0,50% | 11.968,00 |
12.01.2024 | 35,68 | 36,24 | 35,34 | 35,72 | -0,78% | 13.608,00 |
11.01.2024 | 36,82 | 36,74 | 35,64 | 36,00 | -2,17% | 24.877,00 |
10.01.2024 | 36,82 | 36,94 | 36,16 | 36,80 | -0,65% | 18.292,00 |
09.01.2024 | 37,14 | 37,34 | 36,82 | 37,04 | 0,05% | 24.657,00 |
08.01.2024 | 36,14 | 37,16 | 35,64 | 37,02 | 2,55% | 35.213,00 |
05.01.2024 | 35,78 | 36,34 | 35,50 | 36,10 | 0,28% | 22.763,00 |
04.01.2024 | 35,62 | 36,00 | 35,60 | 36,00 | 1,12% | 22.398,00 |
03.01.2024 | 35,84 | 35,88 | 35,24 | 35,60 | -1,06% | 16.094,00 |
02.01.2024 | 35,24 | 35,98 | 35,02 | 35,98 | 2,45% | 31.976,00 |
29.12.2023 | 34,88 | 35,16 | 34,50 | 35,12 | 0,75% | 8.830,00 |
28.12.2023 | 34,92 | 35,10 | 34,54 | 34,86 | -0,23% | 11.279,00 |
27.12.2023 | 34,70 | 35,12 | 34,44 | 34,94 | 0,69% | 16.885,00 |
22.12.2023 | 34,78 | 35,12 | 34,50 | 34,70 | -1,36% | 14.964,00 |
21.12.2023 | 35,48 | 35,64 | 34,84 | 35,18 | -1,01% | 17.636,00 |
20.12.2023 | 34,60 | 35,64 | 34,24 | 35,54 | 2,84% | 35.321,00 |
19.12.2023 | 34,48 | 34,82 | 34,20 | 34,56 | 0,76% | 22.363,00 |
18.12.2023 | 34,18 | 34,42 | 33,68 | 34,30 | 0,59% | 16.200,00 |
15.12.2023 | 33,02 | 34,44 | 32,70 | 34,10 | 3,65% | 35.277,00 |
14.12.2023 | 32,00 | 32,98 | 32,00 | 32,90 | 2,81% | 31.320,00 |
13.12.2023 | 32,86 | 32,86 | 31,50 | 32,00 | -1,72% | 41.623,00 |
12.12.2023 | 32,98 | 32,98 | 32,56 | 32,56 | -1,27% | 10.040,00 |
11.12.2023 | 32,80 | 33,08 | 32,40 | 32,98 | 0,73% | 29.297,00 |
08.12.2023 | 32,98 | 32,98 | 32,42 | 32,74 | -0,79% | 18.645,00 |
07.12.2023 | 32,68 | 33,06 | 32,42 | 33,00 | -0,12% | 15.541,00 |
06.12.2023 | 32,76 | 33,04 | 32,58 | 33,04 | 0,00% | 23.607,00 |
05.12.2023 | 33,24 | 33,28 | 32,68 | 33,04 | -1,49% | 15.845,00 |
04.12.2023 | 32,96 | 33,54 | 32,72 | 33,54 | 1,70% | 21.857,00 |