33,650€
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 31,90 | 32,20 | 31,70 | 31,85 | 0,16% | 102.456,00 |
| 08.05.2025 | 31,90 | 32,05 | 31,70 | 31,80 | -0,16% | 92.815,00 |
| 07.05.2025 | 32,70 | 32,70 | 31,75 | 31,85 | -2,15% | 95.736,00 |
| 06.05.2025 | 32,40 | 32,80 | 31,30 | 32,55 | 0,46% | 237.846,00 |
| 05.05.2025 | 32,40 | 32,80 | 32,30 | 32,40 | 0,00% | 91.526,00 |
| 02.05.2025 | 33,90 | 34,55 | 32,10 | 32,40 | -10,00% | 278.126,00 |
| 30.04.2025 | 36,00 | 36,15 | 35,50 | 36,00 | 0,28% | 228.335,00 |
| 29.04.2025 | 36,00 | 36,05 | 35,60 | 35,90 | 0,28% | 155.979,00 |
| 28.04.2025 | 35,80 | 36,05 | 35,60 | 35,80 | 0,28% | 163.450,00 |
| 25.04.2025 | 35,55 | 35,70 | 35,20 | 35,70 | 0,99% | 166.435,00 |
| 24.04.2025 | 35,05 | 35,50 | 34,85 | 35,35 | 0,86% | 99.869,00 |
| 23.04.2025 | 35,45 | 35,60 | 35,05 | 35,05 | -0,57% | 73.004,00 |
| 22.04.2025 | 34,95 | 35,25 | 34,80 | 35,25 | 1,00% | 79.120,00 |
| 17.04.2025 | 35,10 | 35,10 | 34,45 | 34,90 | -0,57% | 77.735,00 |
| 16.04.2025 | 35,20 | 35,20 | 34,40 | 35,10 | 0,00% | 95.326,00 |
| 15.04.2025 | 34,45 | 35,20 | 34,45 | 35,10 | 2,33% | 90.008,00 |
| 14.04.2025 | 34,35 | 34,45 | 33,80 | 34,30 | 2,24% | 98.200,00 |
| 11.04.2025 | 34,15 | 34,30 | 33,20 | 33,55 | -0,59% | 129.504,00 |
| 10.04.2025 | 34,30 | 34,30 | 33,45 | 33,75 | 3,85% | 105.780,00 |
| 09.04.2025 | 32,25 | 32,80 | 32,00 | 32,50 | -2,11% | 110.329,00 |
| 08.04.2025 | 32,65 | 33,45 | 32,40 | 33,20 | 3,91% | 138.840,00 |
| 07.04.2025 | 31,00 | 32,95 | 30,15 | 31,95 | -1,08% | 271.643,00 |
| 04.04.2025 | 34,10 | 34,15 | 31,50 | 32,30 | -5,83% | 313.795,00 |
| 03.04.2025 | 34,45 | 35,10 | 34,30 | 34,30 | -1,86% | 88.499,00 |
| 02.04.2025 | 35,10 | 35,30 | 34,65 | 34,95 | -0,85% | 73.568,00 |
| 01.04.2025 | 35,30 | 35,40 | 34,90 | 35,25 | 1,00% | 103.154,00 |
| 31.03.2025 | 34,80 | 35,00 | 34,45 | 34,90 | 0,00% | 145.230,00 |
| 28.03.2025 | 35,60 | 35,65 | 34,85 | 34,90 | -1,97% | 96.359,00 |
| 27.03.2025 | 35,65 | 35,85 | 35,20 | 35,60 | -1,11% | 106.892,00 |
| 26.03.2025 | 36,25 | 36,60 | 36,00 | 36,00 | -0,69% | 164.690,00 |
| 25.03.2025 | 35,30 | 36,25 | 35,05 | 36,25 | 2,26% | 155.105,00 |
| 24.03.2025 | 35,60 | 35,80 | 35,10 | 35,45 | 0,57% | 112.708,00 |
| 21.03.2025 | 34,40 | 35,50 | 34,40 | 35,25 | 2,03% | 304.772,00 |
| 20.03.2025 | 32,50 | 34,65 | 31,75 | 34,55 | -3,36% | 429.403,00 |
| 19.03.2025 | 35,60 | 35,85 | 35,50 | 35,75 | 0,14% | 149.258,00 |
| 18.03.2025 | 35,80 | 36,00 | 35,45 | 35,70 | 0,71% | 208.903,00 |
| 17.03.2025 | 34,90 | 35,45 | 34,80 | 35,45 | 1,43% | 145.446,00 |
| 14.03.2025 | 34,65 | 35,25 | 34,20 | 34,95 | 0,72% | 207.859,00 |
| 13.03.2025 | 34,50 | 35,05 | 34,35 | 34,70 | 0,87% | 215.218,00 |
| 12.03.2025 | 34,50 | 35,00 | 34,30 | 34,40 | 0,00% | 173.633,00 |
| 11.03.2025 | 34,20 | 35,90 | 34,15 | 34,40 | 0,73% | 516.942,00 |
| 10.03.2025 | 34,50 | 34,50 | 33,85 | 34,15 | 0,29% | 234.807,00 |
| 07.03.2025 | 34,00 | 34,25 | 33,40 | 34,05 | -0,73% | 184.231,00 |
| 06.03.2025 | 33,50 | 34,35 | 33,15 | 34,30 | 3,16% | 394.253,00 |
| 05.03.2025 | 31,65 | 33,25 | 31,65 | 33,25 | 5,72% | 296.206,00 |
| 04.03.2025 | 32,50 | 32,65 | 31,20 | 31,45 | -3,97% | 184.628,00 |
| 03.03.2025 | 32,05 | 33,10 | 31,90 | 32,75 | 2,66% | 225.627,00 |
| 28.02.2025 | 32,35 | 32,65 | 31,90 | 31,90 | -2,30% | 1.015.467,00 |
| 27.02.2025 | 32,55 | 32,90 | 32,25 | 32,65 | -0,91% | 143.287,00 |
| 26.02.2025 | 32,65 | 33,10 | 32,60 | 32,95 | 1,23% | 145.326,00 |
| 25.02.2025 | 32,35 | 32,95 | 32,25 | 32,55 | 0,93% | 131.105,00 |
| 24.02.2025 | 31,80 | 32,95 | 31,80 | 32,25 | 2,87% | 139.719,00 |
| 21.02.2025 | 31,05 | 31,40 | 31,05 | 31,35 | 0,97% | 75.101,00 |
| 20.02.2025 | 31,60 | 31,85 | 30,95 | 31,05 | -1,43% | 86.581,00 |
| 19.02.2025 | 31,85 | 32,10 | 31,20 | 31,50 | -0,94% | 139.313,00 |
| 18.02.2025 | 31,55 | 32,00 | 31,45 | 31,80 | 1,11% | 139.359,00 |
| 17.02.2025 | 31,20 | 31,60 | 31,20 | 31,45 | 0,48% | 85.335,00 |
| 14.02.2025 | 31,00 | 31,40 | 30,90 | 31,30 | 0,97% | 86.670,00 |
| 13.02.2025 | 30,75 | 31,20 | 30,70 | 31,00 | 1,47% | 132.867,00 |
| 12.02.2025 | 30,45 | 30,95 | 30,35 | 30,55 | 0,83% | 152.137,00 |
| 11.02.2025 | 30,30 | 30,40 | 30,05 | 30,30 | 0,33% | 56.983,00 |
| 10.02.2025 | 29,75 | 30,30 | 29,70 | 30,20 | 2,03% | 71.139,00 |
| 07.02.2025 | 29,70 | 29,85 | 29,40 | 29,60 | 0,00% | 90.528,00 |
| 06.02.2025 | 29,55 | 29,75 | 29,50 | 29,60 | 0,68% | 56.044,00 |
| 05.02.2025 | 29,65 | 29,65 | 29,10 | 29,40 | -0,68% | 55.650,00 |
| 04.02.2025 | 29,50 | 29,65 | 29,35 | 29,60 | 0,17% | 49.978,00 |
| 03.02.2025 | 29,20 | 29,55 | 29,05 | 29,55 | 0,00% | 65.037,00 |
| 31.01.2025 | 29,55 | 29,55 | 29,25 | 29,55 | 0,17% | 54.742,00 |
| 30.01.2025 | 29,00 | 29,55 | 28,95 | 29,50 | 1,72% | 143.868,00 |
| 29.01.2025 | 29,15 | 29,35 | 28,90 | 29,00 | -0,17% | 67.541,00 |
| 28.01.2025 | 28,85 | 29,20 | 28,85 | 29,05 | 0,52% | 52.887,00 |
| 27.01.2025 | 28,25 | 28,90 | 28,15 | 28,90 | 2,30% | 133.484,00 |
| 24.01.2025 | 28,20 | 28,55 | 28,05 | 28,25 | 0,53% | 84.444,00 |
| 23.01.2025 | 27,85 | 28,15 | 27,80 | 28,10 | 1,26% | 64.340,00 |
| 22.01.2025 | 28,05 | 28,30 | 27,75 | 27,75 | -1,25% | 64.933,00 |
| 21.01.2025 | 27,85 | 28,15 | 27,80 | 28,10 | 0,72% | 48.536,00 |
| 20.01.2025 | 27,85 | 28,20 | 27,80 | 27,90 | 0,72% | 58.962,00 |
| 17.01.2025 | 27,75 | 28,00 | 27,65 | 27,70 | -0,18% | 73.813,00 |
| 16.01.2025 | 28,10 | 28,15 | 27,55 | 27,75 | -0,72% | 70.396,00 |
| 15.01.2025 | 27,70 | 27,95 | 27,65 | 27,95 | 1,82% | 47.431,00 |
| 14.01.2025 | 28,05 | 28,40 | 27,45 | 27,45 | -1,61% | 130.494,00 |
| 13.01.2025 | 27,70 | 28,10 | 27,45 | 27,90 | 1,45% | 87.893,00 |
| 10.01.2025 | 27,70 | 27,90 | 27,50 | 27,50 | -0,54% | 80.564,00 |
| 09.01.2025 | 27,30 | 27,65 | 27,10 | 27,65 | 1,65% | 133.172,00 |
| 08.01.2025 | 27,30 | 27,35 | 26,95 | 27,20 | -0,37% | 77.551,00 |