26,400€
-0,38%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,15 | 26,50 | 25,80 | 26,40 | -0,38% | 130.704,00 |
| 19.12.2024 | 26,70 | 27,00 | 26,50 | 26,50 | -1,85% | 86.161,00 |
| 18.12.2024 | 26,90 | 27,05 | 26,80 | 27,00 | 0,75% | 68.068,00 |
| 17.12.2024 | 26,45 | 27,25 | 26,30 | 26,80 | 0,56% | 118.926,00 |
| 16.12.2024 | 27,30 | 27,40 | 26,55 | 26,65 | -2,56% | 89.067,00 |
| 13.12.2024 | 27,00 | 27,45 | 27,00 | 27,35 | 1,30% | 90.002,00 |
| 12.12.2024 | 27,00 | 27,25 | 26,95 | 27,00 | 0,00% | 80.666,00 |
| 11.12.2024 | 27,00 | 27,20 | 26,70 | 27,00 | 4,05% | 254.255,00 |
| 10.12.2024 | 26,10 | 26,15 | 25,95 | 25,95 | -1,14% | 56.119,00 |
| 09.12.2024 | 26,10 | 26,30 | 25,95 | 26,25 | 0,96% | 129.304,00 |
| 06.12.2024 | 25,65 | 26,00 | 25,55 | 26,00 | 2,16% | 114.008,00 |
| 05.12.2024 | 25,55 | 25,75 | 25,40 | 25,45 | -0,97% | 82.024,00 |
| 04.12.2024 | 24,95 | 25,70 | 24,80 | 25,70 | 3,21% | 217.173,00 |
| 03.12.2024 | 24,70 | 25,00 | 24,55 | 24,90 | 0,61% | 169.423,00 |
| 02.12.2024 | 24,30 | 24,75 | 24,30 | 24,75 | 1,64% | 149.238,00 |
| 29.11.2024 | 24,40 | 24,55 | 24,15 | 24,35 | -0,20% | 63.910,00 |
| 28.11.2024 | 24,20 | 24,45 | 24,20 | 24,40 | 1,24% | 56.009,00 |
| 27.11.2024 | 24,25 | 24,65 | 23,90 | 24,10 | 0,42% | 87.842,00 |
| 26.11.2024 | 24,35 | 24,35 | 23,85 | 24,00 | -1,44% | 112.956,00 |
| 25.11.2024 | 24,20 | 24,35 | 24,00 | 24,35 | 1,04% | 86.175,00 |
| 22.11.2024 | 24,15 | 24,15 | 23,75 | 24,10 | 0,00% | 111.933,00 |
| 21.11.2024 | 24,28 | 24,28 | 23,98 | 24,10 | -0,41% | - |
| 20.11.2024 | 24,60 | 24,70 | 23,95 | 24,20 | -1,02% | 89.020,00 |
| 19.11.2024 | 24,15 | 24,45 | 24,10 | 24,45 | 2,09% | 112.750,00 |
| 18.11.2024 | 24,10 | 24,25 | 23,90 | 23,95 | -0,21% | 98.731,00 |
| 15.11.2024 | 23,70 | 24,20 | 23,70 | 24,00 | 0,63% | 201.857,00 |
| 14.11.2024 | 24,05 | 24,30 | 23,65 | 23,85 | -1,24% | 409.603,00 |
| 13.11.2024 | 27,20 | 27,50 | 24,15 | 24,15 | -14,06% | 921.649,00 |
| 12.11.2024 | 28,60 | 28,60 | 28,10 | 28,10 | -1,75% | 97.392,00 |
| 11.11.2024 | 28,65 | 28,80 | 28,60 | 28,60 | 0,70% | 69.585,00 |
| 08.11.2024 | 28,55 | 28,65 | 28,35 | 28,40 | -0,35% | 109.394,00 |
| 07.11.2024 | 28,55 | 28,95 | 28,50 | 28,50 | 0,00% | 63.511,00 |
| 06.11.2024 | 28,80 | 29,10 | 28,30 | 28,50 | -0,87% | 123.353,00 |
| 05.11.2024 | 28,95 | 29,20 | 28,75 | 28,75 | -0,35% | 58.842,00 |
| 04.11.2024 | 29,10 | 29,35 | 28,70 | 28,85 | -0,69% | 124.471,00 |
| 01.11.2024 | 29,40 | 29,45 | 29,00 | 29,05 | -0,68% | 68.632,00 |
| 31.10.2024 | 29,20 | 29,45 | 29,20 | 29,25 | -0,17% | 114.444,00 |
| 30.10.2024 | 30,00 | 30,00 | 29,30 | 29,30 | -2,33% | 87.556,00 |
| 29.10.2024 | 30,20 | 30,85 | 30,00 | 30,00 | -0,50% | 95.815,00 |
| 28.10.2024 | 30,30 | 30,40 | 30,10 | 30,15 | 0,00% | 29.071,00 |
| 25.10.2024 | 29,65 | 30,20 | 29,55 | 30,15 | 1,86% | 85.768,00 |
| 24.10.2024 | 29,80 | 30,10 | 29,60 | 29,60 | -0,34% | 37.558,00 |
| 23.10.2024 | 30,05 | 30,30 | 29,70 | 29,70 | -0,83% | 59.969,00 |
| 22.10.2024 | 30,20 | 30,40 | 29,95 | 29,95 | -1,16% | 51.855,00 |
| 21.10.2024 | 30,40 | 30,65 | 30,25 | 30,30 | -0,33% | 47.683,00 |
| 18.10.2024 | 30,40 | 30,75 | 30,40 | 30,40 | 0,33% | 60.564,00 |
| 17.10.2024 | 30,10 | 30,55 | 30,10 | 30,30 | 1,00% | 43.000,00 |
| 16.10.2024 | 30,40 | 30,50 | 30,00 | 30,00 | -1,72% | 53.502,00 |
| 15.10.2024 | 30,43 | 30,60 | 30,25 | 30,53 | 0,91% | - |
| 14.10.2024 | 30,35 | 30,40 | 30,20 | 30,25 | 0,00% | 54.328,00 |
| 11.10.2024 | 30,40 | 30,55 | 30,25 | 30,25 | -0,17% | 38.634,00 |
| 10.10.2024 | 30,35 | 30,55 | 30,20 | 30,30 | 0,00% | 77.192,00 |
| 09.10.2024 | 30,30 | 30,50 | 30,30 | 30,30 | 0,17% | 50.249,00 |
| 08.10.2024 | 30,30 | 30,60 | 30,25 | 30,25 | -0,33% | 38.777,00 |
| 07.10.2024 | 30,65 | 30,70 | 30,20 | 30,35 | 0,00% | 37.128,00 |
| 04.10.2024 | 30,10 | 30,55 | 30,10 | 30,35 | 1,34% | 59.564,00 |
| 03.10.2024 | 30,30 | 30,35 | 29,95 | 29,95 | -0,99% | 51.284,00 |
| 02.10.2024 | 30,20 | 30,50 | 30,15 | 30,25 | 0,17% | 43.554,00 |
| 01.10.2024 | 30,55 | 30,75 | 30,20 | 30,20 | -0,82% | 71.471,00 |
| 30.09.2024 | 30,50 | 30,55 | 30,30 | 30,45 | -0,16% | 84.939,00 |
| 27.09.2024 | 30,25 | 30,60 | 30,10 | 30,50 | 0,00% | 62.229,00 |
| 26.09.2024 | 30,35 | 30,50 | 30,20 | 30,50 | 1,33% | 100.626,00 |
| 25.09.2024 | 30,10 | 30,25 | 30,05 | 30,10 | 0,17% | 34.398,00 |
| 24.09.2024 | 30,20 | 30,45 | 29,95 | 30,05 | -0,33% | 31.701,00 |
| 23.09.2024 | 29,90 | 30,15 | 29,80 | 30,15 | 1,17% | 43.019,00 |
| 20.09.2024 | 30,35 | 30,55 | 29,80 | 29,80 | -1,97% | 76.749,00 |
| 19.09.2024 | 30,60 | 30,75 | 30,40 | 30,40 | -0,33% | 130.720,00 |
| 18.09.2024 | 30,45 | 30,60 | 30,30 | 30,50 | 0,33% | 65.639,00 |
| 17.09.2024 | 30,35 | 30,65 | 30,30 | 30,40 | 0,33% | 62.611,00 |
| 16.09.2024 | 30,00 | 30,40 | 29,90 | 30,30 | 2,89% | 91.226,00 |
| 13.09.2024 | 29,05 | 29,70 | 29,05 | 29,45 | 1,55% | 48.756,00 |
| 12.09.2024 | 29,40 | 29,40 | 28,90 | 29,00 | 0,35% | 33.908,00 |
| 11.09.2024 | 28,95 | 29,35 | 28,75 | 28,90 | 0,35% | 64.934,00 |
| 10.09.2024 | 28,85 | 29,10 | 28,75 | 28,80 | -0,52% | 43.207,00 |
| 09.09.2024 | 28,95 | 29,10 | 28,85 | 28,95 | 0,87% | 24.444,00 |
| 06.09.2024 | 29,15 | 29,30 | 28,70 | 28,70 | -2,05% | 60.754,00 |
| 05.09.2024 | 28,80 | 29,40 | 28,70 | 29,30 | 1,21% | 55.135,00 |
| 04.09.2024 | 28,90 | 29,20 | 28,75 | 28,95 | -0,86% | 74.899,00 |
| 03.09.2024 | 29,40 | 29,45 | 29,15 | 29,20 | -0,51% | 27.803,00 |
| 02.09.2024 | 29,55 | 29,55 | 29,10 | 29,35 | -0,34% | 39.114,00 |
| 30.08.2024 | 29,40 | 29,75 | 29,40 | 29,45 | -0,17% | 31.605,00 |
| 29.08.2024 | 29,40 | 29,80 | 29,35 | 29,50 | 0,51% | 35.245,00 |
| 28.08.2024 | 29,30 | 29,50 | 29,25 | 29,35 | -0,34% | 25.405,00 |
| 27.08.2024 | 29,40 | 29,65 | 29,35 | 29,45 | -0,17% | 55.527,00 |
| 26.08.2024 | 29,35 | 29,50 | 29,30 | 29,50 | 0,51% | 24.116,00 |
| 23.08.2024 | 29,10 | 29,40 | 29,10 | 29,35 | 0,86% | 35.759,00 |
| 22.08.2024 | 28,85 | 29,20 | 28,75 | 29,10 | 1,04% | 58.108,00 |
| 21.08.2024 | 28,50 | 28,90 | 28,50 | 28,80 | 1,05% | 29.418,00 |
| 20.08.2024 | 28,90 | 28,95 | 28,50 | 28,50 | -1,21% | 34.594,00 |
| 19.08.2024 | 28,55 | 29,05 | 28,55 | 28,85 | 1,41% | 78.212,00 |
| 16.08.2024 | 28,25 | 28,95 | 28,10 | 28,45 | 0,89% | 127.635,00 |
| 15.08.2024 | 28,00 | 28,40 | 27,85 | 28,20 | 1,26% | 62.924,00 |
| 14.08.2024 | 28,20 | 28,35 | 27,80 | 27,85 | -1,24% | 69.014,00 |
| 13.08.2024 | 28,40 | 28,50 | 28,10 | 28,20 | -0,53% | 47.173,00 |
| 12.08.2024 | 28,20 | 28,50 | 28,20 | 28,35 | 1,25% | 49.275,00 |
| 09.08.2024 | 28,20 | 28,85 | 27,90 | 28,00 | -0,36% | 106.055,00 |
| 08.08.2024 | 28,35 | 28,65 | 27,95 | 28,10 | -1,23% | 51.648,00 |
| 07.08.2024 | 28,45 | 28,70 | 28,10 | 28,45 | 0,53% | 65.926,00 |
| 06.08.2024 | 28,70 | 28,80 | 27,85 | 28,30 | 0,53% | 48.618,00 |
| 05.08.2024 | 27,95 | 28,45 | 27,50 | 28,15 | -1,23% | 120.608,00 |