29,275€
1,30%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 28,95 | 29,40 | 28,85 | 29,20 | 1,04% | 65.633,00 |
| 25.07.2024 | 29,55 | 29,55 | 28,65 | 28,90 | -3,02% | 72.863,00 |
| 24.07.2024 | 29,70 | 29,80 | 29,50 | 29,80 | 0,00% | 30.583,00 |
| 23.07.2024 | 30,30 | 30,85 | 29,80 | 29,80 | -1,32% | 34.336,00 |
| 22.07.2024 | 30,20 | 30,55 | 30,05 | 30,20 | 0,33% | 32.260,00 |
| 19.07.2024 | 30,20 | 30,50 | 29,95 | 30,10 | -0,99% | 47.313,00 |
| 18.07.2024 | 30,15 | 30,65 | 30,15 | 30,40 | 0,83% | 39.071,00 |
| 17.07.2024 | 29,90 | 30,15 | 29,80 | 30,15 | 0,50% | 30.527,00 |
| 16.07.2024 | 29,95 | 30,15 | 29,90 | 30,00 | -0,33% | 31.833,00 |
| 15.07.2024 | 29,75 | 30,10 | 29,50 | 30,10 | 0,67% | 34.381,00 |
| 12.07.2024 | 29,95 | 30,00 | 29,75 | 29,90 | 0,00% | 39.539,00 |
| 11.07.2024 | 29,30 | 30,00 | 29,30 | 29,90 | 0,34% | 56.311,00 |
| 10.07.2024 | 29,00 | 29,80 | 28,80 | 29,80 | 2,58% | 98.063,00 |
| 09.07.2024 | 29,25 | 29,40 | 28,90 | 29,05 | -1,02% | 90.073,00 |
| 08.07.2024 | 29,10 | 30,00 | 29,10 | 29,35 | -0,34% | 53.938,00 |
| 05.07.2024 | 29,10 | 29,50 | 29,10 | 29,45 | 1,20% | 58.690,00 |
| 04.07.2024 | 29,20 | 29,40 | 29,00 | 29,10 | 0,00% | 45.754,00 |
| 03.07.2024 | 28,90 | 29,10 | 28,35 | 29,10 | 1,04% | 107.080,00 |
| 02.07.2024 | 28,75 | 28,80 | 28,30 | 28,80 | 0,88% | 70.838,00 |
| 01.07.2024 | 28,65 | 28,95 | 28,50 | 28,55 | 0,53% | 44.733,00 |
| 28.06.2024 | 28,45 | 28,70 | 28,25 | 28,40 | 0,35% | 43.739,00 |
| 27.06.2024 | 28,70 | 28,85 | 28,15 | 28,30 | -1,57% | 105.007,00 |
| 26.06.2024 | 28,95 | 29,25 | 28,65 | 28,75 | -0,86% | 142.442,00 |
| 25.06.2024 | 29,50 | 29,50 | 28,85 | 29,00 | -1,69% | 47.978,00 |
| 24.06.2024 | 29,15 | 29,50 | 29,05 | 29,50 | 1,37% | 43.203,00 |
| 21.06.2024 | 29,40 | 29,60 | 28,95 | 29,10 | -1,52% | 160.480,00 |
| 20.06.2024 | 29,15 | 29,55 | 29,05 | 29,55 | 1,90% | 47.105,00 |
| 19.06.2024 | 29,20 | 29,20 | 28,90 | 29,00 | -1,02% | 70.473,00 |
| 18.06.2024 | 29,60 | 29,65 | 29,10 | 29,30 | -0,17% | 96.415,00 |
| 17.06.2024 | 29,00 | 29,45 | 28,90 | 29,35 | 1,38% | 67.345,00 |
| 14.06.2024 | 29,45 | 29,55 | 28,70 | 28,95 | -1,53% | 144.009,00 |
| 13.06.2024 | 30,25 | 30,40 | 29,40 | 29,40 | -3,29% | 91.992,00 |
| 12.06.2024 | 29,90 | 30,45 | 29,60 | 30,40 | 1,67% | 64.391,00 |
| 11.06.2024 | 30,20 | 30,45 | 29,70 | 29,90 | -0,99% | 69.389,00 |
| 10.06.2024 | 30,15 | 30,40 | 30,00 | 30,20 | -0,98% | 65.624,00 |
| 07.06.2024 | 31,05 | 31,05 | 30,45 | 30,50 | -2,40% | 46.816,00 |
| 06.06.2024 | 30,95 | 31,25 | 30,95 | 31,25 | 0,81% | 48.197,00 |
| 05.06.2024 | 31,25 | 31,25 | 30,85 | 31,00 | 0,00% | 30.171,00 |
| 04.06.2024 | 30,90 | 31,20 | 30,80 | 31,00 | -0,48% | 39.966,00 |
| 03.06.2024 | 31,15 | 31,40 | 30,85 | 31,15 | 1,30% | 97.219,00 |
| 31.05.2024 | 29,65 | 30,85 | 29,65 | 30,75 | 4,24% | 139.345,00 |
| 30.05.2024 | 29,00 | 29,55 | 29,00 | 29,50 | 1,90% | 43.964,00 |
| 29.05.2024 | 29,55 | 29,55 | 28,85 | 28,95 | -1,86% | 89.013,00 |
| 28.05.2024 | 29,50 | 29,75 | 29,50 | 29,50 | -0,17% | 91.452,00 |
| 27.05.2024 | 29,35 | 29,60 | 29,20 | 29,55 | 0,51% | 48.946,00 |
| 24.05.2024 | 29,20 | 29,55 | 29,10 | 29,40 | 0,17% | 56.652,00 |
| 23.05.2024 | 29,60 | 30,10 | 29,35 | 29,35 | -0,68% | 60.603,00 |
| 22.05.2024 | 29,75 | 30,10 | 29,55 | 29,55 | -1,17% | 62.822,00 |
| 21.05.2024 | 30,50 | 30,50 | 29,75 | 29,90 | -0,99% | 69.040,00 |
| 20.05.2024 | 30,20 | 30,30 | 30,00 | 30,20 | -0,17% | 49.332,00 |
| 17.05.2024 | 30,00 | 30,55 | 30,00 | 30,25 | 0,50% | 75.432,00 |
| 16.05.2024 | 30,05 | 30,25 | 29,90 | 30,10 | 0,17% | 78.340,00 |
| 15.05.2024 | 29,60 | 30,15 | 29,60 | 30,05 | 1,52% | 143.480,00 |
| 14.05.2024 | 29,70 | 29,85 | 29,55 | 29,60 | 0,00% | 97.211,00 |
| 13.05.2024 | 29,75 | 30,00 | 29,55 | 29,60 | -0,84% | 70.520,00 |
| 10.05.2024 | 29,60 | 30,05 | 29,60 | 29,85 | 0,67% | 67.194,00 |
| 09.05.2024 | 29,75 | 29,90 | 29,60 | 29,65 | -0,50% | 37.868,00 |
| 08.05.2024 | 29,30 | 29,85 | 29,30 | 29,80 | 1,19% | 60.265,00 |
| 07.05.2024 | 29,60 | 29,80 | 29,40 | 29,45 | -0,34% | 106.288,00 |
| 06.05.2024 | 29,65 | 29,75 | 29,30 | 29,55 | -0,17% | 46.914,00 |
| 03.05.2024 | 29,15 | 29,80 | 29,10 | 29,60 | 1,89% | 136.788,00 |
| 02.05.2024 | 29,00 | 29,45 | 28,95 | 29,05 | 0,35% | 86.902,00 |
| 30.04.2024 | 29,35 | 29,40 | 28,85 | 28,95 | -1,36% | 110.198,00 |
| 29.04.2024 | 29,25 | 29,50 | 28,95 | 29,35 | 0,51% | 144.603,00 |
| 26.04.2024 | 29,10 | 29,75 | 29,10 | 29,20 | 0,86% | 113.454,00 |
| 25.04.2024 | 29,25 | 29,85 | 28,95 | 28,95 | -8,82% | 367.087,00 |
| 24.04.2024 | 32,00 | 32,40 | 31,60 | 31,75 | -0,31% | 205.071,00 |
| 23.04.2024 | 31,50 | 32,85 | 31,40 | 31,85 | 1,92% | 444.376,00 |
| 22.04.2024 | 31,10 | 31,85 | 30,90 | 31,25 | 1,46% | 311.734,00 |
| 19.04.2024 | 30,85 | 31,00 | 30,40 | 30,80 | -0,65% | 457.216,00 |
| 18.04.2024 | 31,10 | 31,10 | 30,70 | 31,00 | 0,00% | 136.445,00 |
| 17.04.2024 | 30,80 | 31,10 | 30,80 | 31,00 | 0,65% | 117.797,00 |
| 16.04.2024 | 31,05 | 31,20 | 30,75 | 30,80 | -1,60% | 178.978,00 |
| 15.04.2024 | 31,05 | 31,45 | 31,00 | 31,30 | 1,13% | 191.661,00 |
| 12.04.2024 | 31,40 | 31,45 | 30,95 | 30,95 | -0,96% | 230.653,00 |
| 11.04.2024 | 31,25 | 31,60 | 31,10 | 31,25 | 0,00% | 180.349,00 |
| 10.04.2024 | 31,30 | 31,60 | 30,95 | 31,25 | 0,16% | 254.589,00 |
| 09.04.2024 | 31,25 | 31,50 | 30,90 | 31,20 | -0,16% | 163.981,00 |
| 08.04.2024 | 31,15 | 31,35 | 31,00 | 31,25 | 0,32% | 171.785,00 |
| 05.04.2024 | 31,25 | 31,30 | 31,00 | 31,15 | -0,95% | 189.845,00 |
| 04.04.2024 | 31,35 | 31,65 | 31,10 | 31,45 | 0,00% | 397.629,00 |
| 03.04.2024 | 31,35 | 31,50 | 31,05 | 31,45 | 0,16% | 149.535,00 |
| 02.04.2024 | 31,20 | 31,90 | 30,95 | 31,40 | 0,38% | 211.651,00 |
| 28.03.2024 | 31,92 | 31,92 | 31,20 | 31,28 | -0,95% | 124.469,00 |
| 27.03.2024 | 31,16 | 31,64 | 30,98 | 31,58 | 1,41% | 148.473,00 |
| 26.03.2024 | 30,94 | 31,30 | 30,78 | 31,14 | 0,45% | 165.504,00 |
| 25.03.2024 | 30,84 | 31,12 | 30,74 | 31,00 | 0,52% | 127.318,00 |
| 22.03.2024 | 31,10 | 31,20 | 30,84 | 30,84 | -1,15% | 169.097,00 |
| 21.03.2024 | 32,10 | 32,20 | 31,06 | 31,20 | -0,64% | 172.376,00 |
| 20.03.2024 | 30,84 | 31,44 | 30,54 | 31,40 | 2,75% | 179.967,00 |
| 19.03.2024 | 30,40 | 30,66 | 30,12 | 30,56 | 0,26% | 163.354,00 |
| 18.03.2024 | 30,16 | 30,52 | 29,90 | 30,48 | 0,46% | 247.428,00 |
| 15.03.2024 | 31,42 | 31,50 | 30,30 | 30,34 | -1,62% | 311.389,00 |
| 14.03.2024 | 32,64 | 33,08 | 29,88 | 30,84 | -7,44% | 694.776,00 |
| 13.03.2024 | 33,96 | 34,02 | 33,28 | 33,32 | -0,95% | 71.778,00 |
| 12.03.2024 | 33,52 | 34,42 | 33,50 | 33,64 | 0,78% | 112.638,00 |
| 11.03.2024 | 32,92 | 33,38 | 32,66 | 33,38 | 0,91% | 118.299,00 |
| 08.03.2024 | 33,00 | 33,40 | 32,94 | 33,08 | 0,55% | 173.730,00 |
| 07.03.2024 | 32,62 | 33,10 | 32,42 | 32,90 | 0,06% | 196.412,00 |
| 06.03.2024 | 32,98 | 33,10 | 32,66 | 32,88 | -0,36% | 67.045,00 |