31,125€
0,40%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 30,90 | 31,25 | 30,80 | 31,15 | 0,48% | 27.080,00 |
| 20.05.2026 | 30,15 | 31,45 | 30,00 | 31,00 | 2,48% | 98.223,00 |
| 19.05.2026 | 30,75 | 31,00 | 30,20 | 30,25 | -1,14% | 23.925,00 |
| 18.05.2026 | 29,80 | 30,80 | 29,70 | 30,60 | 2,86% | 118.478,00 |
| 15.05.2026 | 30,00 | 30,15 | 29,60 | 29,75 | -1,82% | 22.511,00 |
| 14.05.2026 | 29,15 | 30,40 | 29,05 | 30,30 | 3,06% | 23.095,00 |
| 13.05.2026 | 30,25 | 30,70 | 28,85 | 29,40 | -3,29% | 127.155,00 |
| 12.05.2026 | 32,35 | 32,50 | 30,05 | 30,40 | -6,75% | 100.093,00 |
| 11.05.2026 | 32,90 | 32,95 | 32,35 | 32,60 | 0,00% | 40.855,00 |
| 08.05.2026 | 32,65 | 32,95 | 32,55 | 32,60 | 0,15% | 31.283,00 |
| 07.05.2026 | 33,05 | 33,15 | 32,55 | 32,55 | -0,46% | 75.052,00 |
| 06.05.2026 | 32,60 | 33,05 | 32,40 | 32,70 | 0,93% | 72.301,00 |
| 05.05.2026 | 32,45 | 33,00 | 31,85 | 32,40 | -0,77% | 81.492,00 |
| 04.05.2026 | 33,25 | 33,40 | 32,35 | 32,65 | -1,66% | 59.900,00 |
| 30.04.2026 | 33,00 | 33,45 | 31,85 | 33,20 | -12,86% | 202.782,00 |
| 29.04.2026 | 38,20 | 38,35 | 37,75 | 38,10 | -0,26% | 96.079,00 |
| 28.04.2026 | 37,70 | 38,35 | 37,50 | 38,20 | -0,26% | 100.247,00 |
| 27.04.2026 | 38,25 | 38,35 | 37,40 | 38,30 | 1,06% | 119.214,00 |
| 24.04.2026 | 38,75 | 38,90 | 37,65 | 37,90 | -2,45% | 104.414,00 |
| 23.04.2026 | 39,80 | 39,95 | 38,25 | 38,85 | -2,02% | 120.730,00 |
| 22.04.2026 | 38,85 | 39,65 | 37,95 | 39,65 | 2,06% | 164.671,00 |
| 21.04.2026 | 38,75 | 38,95 | 38,55 | 38,85 | -0,26% | 68.336,00 |
| 20.04.2026 | 38,45 | 38,95 | 38,25 | 38,95 | 0,39% | 62.253,00 |
| 17.04.2026 | 38,50 | 38,80 | 38,20 | 38,80 | 0,78% | 65.805,00 |
| 16.04.2026 | 37,95 | 38,65 | 37,95 | 38,50 | 1,58% | 43.514,00 |
| 15.04.2026 | 38,30 | 38,60 | 37,80 | 37,90 | -1,69% | 71.699,00 |
| 14.04.2026 | 38,40 | 38,55 | 38,10 | 38,55 | 0,26% | 49.134,00 |
| 13.04.2026 | 38,45 | 38,45 | 37,65 | 38,45 | 0,52% | 77.840,00 |
| 10.04.2026 | 37,95 | 38,50 | 37,80 | 38,25 | 0,79% | 85.703,00 |
| 09.04.2026 | 37,60 | 37,95 | 37,40 | 37,95 | 1,61% | 63.262,00 |
| 08.04.2026 | 37,70 | 37,85 | 37,35 | 37,35 | -0,27% | 86.375,00 |
| 07.04.2026 | 36,90 | 37,65 | 36,75 | 37,45 | 2,04% | 86.319,00 |
| 02.04.2026 | 36,60 | 36,90 | 36,25 | 36,70 | -0,94% | 62.931,00 |
| 01.04.2026 | 37,00 | 37,20 | 36,65 | 37,05 | 0,27% | 38.381,00 |
| 31.03.2026 | 36,85 | 37,05 | 36,20 | 36,95 | 0,27% | 56.802,00 |
| 30.03.2026 | 35,70 | 37,05 | 35,65 | 36,85 | 2,79% | 74.523,00 |
| 27.03.2026 | 35,55 | 36,05 | 35,15 | 35,85 | 1,99% | 50.347,00 |
| 26.03.2026 | 35,55 | 35,70 | 35,05 | 35,15 | -1,82% | 25.617,00 |
| 25.03.2026 | 35,40 | 35,80 | 35,10 | 35,80 | 2,14% | 27.805,00 |
| 24.03.2026 | 34,55 | 35,30 | 34,50 | 35,05 | 0,29% | 37.638,00 |
| 23.03.2026 | 34,65 | 35,25 | 33,65 | 34,95 | -0,14% | 65.195,00 |
| 20.03.2026 | 35,80 | 35,85 | 34,70 | 35,00 | -2,51% | 55.131,00 |
| 19.03.2026 | 36,05 | 36,10 | 35,40 | 35,90 | -0,28% | 32.441,00 |
| 18.03.2026 | 36,55 | 37,00 | 36,00 | 36,00 | -1,10% | 68.959,00 |
| 17.03.2026 | 36,65 | 37,45 | 36,30 | 36,40 | -0,68% | 50.295,00 |
| 16.03.2026 | 37,35 | 37,55 | 36,45 | 36,65 | -1,21% | 47.924,00 |
| 13.03.2026 | 36,35 | 37,30 | 36,05 | 37,10 | 1,64% | 63.705,00 |
| 12.03.2026 | 34,95 | 36,50 | 34,80 | 36,50 | 4,14% | 61.043,00 |
| 11.03.2026 | 35,25 | 35,30 | 34,90 | 35,05 | -0,71% | 29.772,00 |
| 10.03.2026 | 35,45 | 35,75 | 35,25 | 35,30 | -0,56% | 22.488,00 |
| 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 |