35,100€
-0,28%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 35,35 | 35,35 | 34,90 | 35,15 | -0,14% | 41.944,00 |
| 25.09.2025 | 35,10 | 35,40 | 34,85 | 35,20 | -0,28% | 120.517,00 |
| 24.09.2025 | 35,15 | 35,40 | 34,90 | 35,30 | -0,14% | 86.596,00 |
| 23.09.2025 | 35,70 | 36,00 | 34,95 | 35,35 | -0,28% | 155.398,00 |
| 22.09.2025 | 35,25 | 35,80 | 34,95 | 35,45 | 1,14% | 97.020,00 |
| 19.09.2025 | 36,15 | 36,30 | 34,70 | 35,05 | -2,50% | 405.564,00 |
| 18.09.2025 | 37,00 | 37,00 | 35,85 | 35,95 | -2,57% | 193.211,00 |
| 17.09.2025 | 36,85 | 37,00 | 36,50 | 36,90 | 0,41% | 132.412,00 |
| 16.09.2025 | 37,50 | 37,60 | 36,70 | 36,75 | -2,13% | 221.350,00 |
| 15.09.2025 | 36,50 | 38,90 | 36,50 | 37,55 | 6,68% | 598.265,00 |
| 12.09.2025 | 35,25 | 35,40 | 35,10 | 35,20 | 0,14% | 33.352,00 |
| 11.09.2025 | 35,80 | 35,80 | 35,10 | 35,15 | -1,82% | 64.586,00 |
| 10.09.2025 | 36,60 | 36,75 | 35,80 | 35,80 | -2,05% | 70.536,00 |
| 09.09.2025 | 36,05 | 36,70 | 36,05 | 36,55 | 1,53% | 76.300,00 |
| 08.09.2025 | 35,75 | 36,00 | 35,40 | 36,00 | 1,41% | 51.178,00 |
| 05.09.2025 | 35,20 | 35,65 | 35,20 | 35,50 | 0,42% | 55.452,00 |
| 04.09.2025 | 34,45 | 35,50 | 34,45 | 35,35 | 2,91% | 56.826,00 |
| 03.09.2025 | 34,50 | 34,80 | 34,35 | 34,35 | -0,15% | 83.231,00 |
| 02.09.2025 | 35,80 | 35,80 | 34,40 | 34,40 | -2,82% | 119.446,00 |
| 01.09.2025 | 35,30 | 35,40 | 34,95 | 35,40 | 0,57% | 20.580,00 |
| 29.08.2025 | 34,95 | 35,50 | 34,90 | 35,20 | 0,86% | 67.363,00 |
| 28.08.2025 | 34,40 | 35,00 | 34,40 | 34,90 | 1,31% | 59.093,00 |
| 27.08.2025 | 34,55 | 34,75 | 34,25 | 34,45 | -0,72% | 44.662,00 |
| 26.08.2025 | 35,55 | 35,55 | 34,65 | 34,70 | -2,94% | 95.393,00 |
| 25.08.2025 | 35,70 | 35,80 | 35,35 | 35,75 | 0,14% | 25.158,00 |
| 22.08.2025 | 35,05 | 35,95 | 35,05 | 35,70 | 1,56% | 41.158,00 |
| 21.08.2025 | 34,90 | 35,25 | 34,70 | 35,15 | 0,57% | 35.861,00 |
| 20.08.2025 | 34,85 | 35,05 | 34,75 | 34,95 | -0,29% | 28.892,00 |
| 19.08.2025 | 34,95 | 35,45 | 34,95 | 35,05 | -0,14% | 27.253,00 |
| 18.08.2025 | 34,80 | 35,25 | 34,70 | 35,10 | -0,71% | 54.916,00 |
| 15.08.2025 | 35,55 | 35,75 | 35,30 | 35,35 | -0,28% | 38.273,00 |
| 14.08.2025 | 35,50 | 35,80 | 35,00 | 35,45 | 0,14% | 56.741,00 |
| 13.08.2025 | 35,75 | 35,75 | 35,00 | 35,40 | 0,57% | 55.729,00 |
| 12.08.2025 | 35,75 | 35,75 | 35,10 | 35,20 | -0,56% | 60.326,00 |
| 11.08.2025 | 34,85 | 35,50 | 34,80 | 35,40 | 1,14% | 82.012,00 |
| 08.08.2025 | 34,10 | 35,45 | 33,35 | 35,00 | 2,49% | 137.804,00 |
| 07.08.2025 | 34,00 | 34,35 | 33,65 | 34,15 | 0,74% | 61.174,00 |
| 06.08.2025 | 34,20 | 34,20 | 33,80 | 33,90 | -1,17% | 30.598,00 |
| 05.08.2025 | 34,55 | 34,80 | 34,20 | 34,30 | -0,58% | 52.744,00 |
| 04.08.2025 | 34,30 | 34,80 | 34,30 | 34,50 | 0,58% | 48.682,00 |
| 01.08.2025 | 34,60 | 34,65 | 34,15 | 34,30 | -0,87% | 54.789,00 |
| 31.07.2025 | 34,95 | 35,00 | 34,60 | 34,60 | -1,14% | 66.065,00 |
| 30.07.2025 | 35,15 | 35,30 | 34,90 | 35,00 | -0,99% | 25.602,00 |
| 29.07.2025 | 34,85 | 35,40 | 34,85 | 35,35 | 2,32% | 62.605,00 |
| 28.07.2025 | 35,15 | 35,35 | 34,55 | 34,55 | -1,43% | 56.716,00 |
| 25.07.2025 | 35,10 | 35,25 | 34,95 | 35,05 | -0,57% | 46.630,00 |
| 24.07.2025 | 34,95 | 35,25 | 34,70 | 35,25 | 1,73% | 81.330,00 |
| 23.07.2025 | 34,95 | 35,00 | 34,55 | 34,65 | -0,14% | 39.863,00 |
| 22.07.2025 | 34,30 | 34,75 | 34,30 | 34,70 | 0,87% | 50.424,00 |
| 21.07.2025 | 34,50 | 34,65 | 34,20 | 34,40 | -0,15% | 51.042,00 |
| 18.07.2025 | 34,00 | 34,60 | 33,95 | 34,45 | 1,47% | 52.314,00 |
| 17.07.2025 | 34,20 | 34,30 | 33,65 | 33,95 | -0,29% | 53.948,00 |
| 16.07.2025 | 34,00 | 34,25 | 34,00 | 34,05 | -0,15% | 46.776,00 |
| 15.07.2025 | 34,40 | 34,50 | 33,95 | 34,10 | -1,02% | 44.937,00 |
| 14.07.2025 | 34,05 | 34,50 | 34,00 | 34,45 | 0,29% | 72.251,00 |
| 11.07.2025 | 34,75 | 34,80 | 34,10 | 34,35 | -1,86% | 77.386,00 |
| 10.07.2025 | 35,00 | 35,45 | 34,05 | 35,00 | -5,28% | 490.131,00 |
| 09.07.2025 | 36,50 | 37,00 | 36,35 | 36,95 | 1,79% | 104.603,00 |
| 08.07.2025 | 36,30 | 36,70 | 36,20 | 36,30 | -0,14% | 86.902,00 |
| 07.07.2025 | 36,65 | 36,75 | 36,00 | 36,35 | -0,55% | 61.483,00 |
| 04.07.2025 | 36,35 | 36,55 | 36,05 | 36,55 | 0,14% | 72.806,00 |
| 03.07.2025 | 36,70 | 36,80 | 36,45 | 36,50 | -0,54% | 83.375,00 |
| 02.07.2025 | 36,80 | 37,35 | 36,70 | 36,70 | -0,54% | 117.249,00 |
| 01.07.2025 | 37,15 | 37,15 | 36,30 | 36,90 | -0,67% | 157.420,00 |
| 30.06.2025 | 37,80 | 37,90 | 36,55 | 37,15 | 0,95% | 275.467,00 |
| 27.06.2025 | 34,20 | 37,20 | 34,15 | 36,80 | 16,27% | 907.849,00 |
| 26.06.2025 | 31,55 | 32,05 | 31,55 | 31,65 | 0,32% | 39.827,00 |
| 25.06.2025 | 31,45 | 31,55 | 31,10 | 31,55 | 0,80% | 46.448,00 |
| 24.06.2025 | 31,40 | 31,50 | 30,85 | 31,30 | 1,46% | 92.808,00 |
| 23.06.2025 | 30,85 | 31,20 | 30,55 | 30,85 | -0,80% | 88.336,00 |
| 20.06.2025 | 31,35 | 31,70 | 31,10 | 31,10 | -0,64% | 125.684,00 |
| 19.06.2025 | 31,55 | 31,90 | 31,30 | 31,30 | -1,26% | 35.581,00 |
| 18.06.2025 | 31,80 | 31,95 | 31,35 | 31,70 | -0,63% | 173.860,00 |
| 17.06.2025 | 31,75 | 32,00 | 31,65 | 31,90 | -0,31% | 38.113,00 |
| 16.06.2025 | 31,95 | 32,15 | 31,55 | 32,00 | 0,31% | 57.311,00 |
| 13.06.2025 | 32,00 | 32,15 | 31,35 | 31,90 | -1,69% | 91.326,00 |
| 12.06.2025 | 32,70 | 32,80 | 32,30 | 32,45 | -1,07% | 64.091,00 |
| 11.06.2025 | 32,65 | 33,00 | 32,60 | 32,80 | 0,00% | 50.147,00 |
| 10.06.2025 | 32,90 | 32,95 | 32,55 | 32,80 | -0,91% | 84.546,00 |
| 09.06.2025 | 33,30 | 33,30 | 32,90 | 33,10 | -0,60% | 41.731,00 |
| 06.06.2025 | 33,65 | 33,80 | 33,30 | 33,30 | -1,04% | 30.554,00 |
| 05.06.2025 | 33,80 | 33,85 | 33,55 | 33,65 | -0,30% | 65.367,00 |
| 04.06.2025 | 33,55 | 33,75 | 33,40 | 33,75 | 0,90% | 82.106,00 |
| 03.06.2025 | 33,55 | 33,60 | 33,30 | 33,45 | -0,45% | 64.283,00 |
| 02.06.2025 | 33,50 | 34,00 | 33,35 | 33,60 | -0,44% | 74.856,00 |
| 30.05.2025 | 33,50 | 33,75 | 33,30 | 33,75 | 0,30% | 129.347,00 |
| 29.05.2025 | 33,50 | 33,90 | 33,40 | 33,65 | 1,05% | 101.377,00 |
| 28.05.2025 | 33,30 | 33,50 | 33,15 | 33,30 | -0,30% | 68.893,00 |
| 27.05.2025 | 33,90 | 34,00 | 33,30 | 33,40 | -1,62% | 68.645,00 |
| 26.05.2025 | 34,10 | 34,15 | 33,90 | 33,95 | 0,30% | 58.697,00 |
| 23.05.2025 | 33,70 | 34,20 | 33,35 | 33,85 | 0,30% | 144.840,00 |
| 22.05.2025 | 34,10 | 34,20 | 33,65 | 33,75 | -1,89% | 100.999,00 |
| 21.05.2025 | 34,05 | 34,40 | 34,00 | 34,40 | 0,58% | 61.553,00 |
| 20.05.2025 | 34,10 | 34,30 | 33,85 | 34,20 | 0,00% | 85.527,00 |
| 19.05.2025 | 33,75 | 34,20 | 33,70 | 34,20 | 0,88% | 65.876,00 |
| 16.05.2025 | 33,70 | 34,75 | 33,70 | 33,90 | 0,30% | 232.749,00 |
| 15.05.2025 | 32,00 | 33,80 | 31,95 | 33,80 | 5,13% | 304.584,00 |
| 14.05.2025 | 32,50 | 32,60 | 32,05 | 32,15 | -0,46% | 99.879,00 |
| 13.05.2025 | 32,15 | 32,50 | 32,05 | 32,30 | 0,16% | 59.239,00 |
| 12.05.2025 | 32,20 | 32,90 | 31,90 | 32,25 | 1,26% | 160.306,00 |