44,730€
0,25%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 44,20 | 44,66 | 42,96 | 44,36 | -0,58% | 63.637,00 |
| 17.03.2023 | 46,20 | 46,60 | 44,58 | 44,62 | -3,75% | 125.385,00 |
| 16.03.2023 | 46,46 | 47,30 | 45,22 | 46,36 | 3,48% | 83.864,00 |
| 15.03.2023 | 45,80 | 45,80 | 43,82 | 44,80 | -2,18% | 51.898,00 |
| 14.03.2023 | 45,20 | 46,44 | 45,06 | 45,80 | 1,55% | 39.452,00 |
| 13.03.2023 | 46,10 | 46,10 | 43,82 | 45,10 | -1,36% | 65.090,00 |
| 10.03.2023 | 46,00 | 46,00 | 45,04 | 45,72 | -1,85% | 63.215,00 |
| 09.03.2023 | 46,82 | 46,82 | 46,24 | 46,58 | -0,26% | 33.353,00 |
| 08.03.2023 | 46,70 | 46,94 | 46,58 | 46,70 | -0,72% | 21.889,00 |
| 07.03.2023 | 47,00 | 47,16 | 46,56 | 47,04 | 0,90% | 42.464,00 |
| 06.03.2023 | 46,54 | 46,86 | 46,20 | 46,62 | 0,95% | 29.437,00 |
| 03.03.2023 | 45,90 | 46,18 | 45,50 | 46,18 | 0,92% | 32.261,00 |
| 02.03.2023 | 46,12 | 46,12 | 45,14 | 45,76 | 1,19% | 17.520,00 |
| 01.03.2023 | 46,00 | 46,14 | 45,10 | 45,22 | -1,05% | 38.184,00 |
| 28.02.2023 | 46,36 | 46,36 | 45,42 | 45,70 | -1,68% | 62.837,00 |
| 27.02.2023 | 46,84 | 47,12 | 46,24 | 46,48 | -0,34% | 29.402,00 |
| 24.02.2023 | 46,48 | 47,72 | 46,46 | 46,64 | 0,47% | 103.868,00 |
| 23.02.2023 | 45,98 | 46,74 | 45,86 | 46,42 | 1,75% | 75.090,00 |
| 22.02.2023 | 45,58 | 45,96 | 45,40 | 45,62 | 0,26% | 38.950,00 |
| 21.02.2023 | 45,44 | 45,74 | 45,30 | 45,50 | 0,00% | 34.870,00 |
| 20.02.2023 | 45,62 | 45,90 | 45,48 | 45,50 | 0,18% | 16.428,00 |
| 17.02.2023 | 44,94 | 45,54 | 44,56 | 45,42 | 0,62% | 33.920,00 |
| 16.02.2023 | 45,86 | 45,86 | 44,90 | 45,14 | -0,40% | 31.963,00 |
| 15.02.2023 | 45,00 | 45,36 | 44,78 | 45,32 | 1,34% | 26.826,00 |
| 14.02.2023 | 45,00 | 45,36 | 44,72 | 44,72 | -0,53% | 37.662,00 |
| 13.02.2023 | 44,88 | 45,16 | 44,72 | 44,96 | 0,40% | 33.958,00 |
| 10.02.2023 | 45,10 | 45,10 | 43,82 | 44,78 | -0,71% | 56.528,00 |
| 09.02.2023 | 45,16 | 45,92 | 44,88 | 45,10 | 0,49% | 73.786,00 |
| 08.02.2023 | 45,14 | 45,38 | 44,76 | 44,88 | 0,04% | 54.718,00 |
| 07.02.2023 | 45,22 | 45,32 | 44,60 | 44,86 | -0,66% | 32.993,00 |
| 06.02.2023 | 45,34 | 45,60 | 44,94 | 45,16 | -1,31% | 47.338,00 |
| 03.02.2023 | 45,54 | 45,90 | 45,24 | 45,76 | 0,13% | 32.052,00 |
| 02.02.2023 | 44,98 | 45,76 | 44,88 | 45,70 | 2,19% | 67.171,00 |
| 01.02.2023 | 44,68 | 45,00 | 44,32 | 44,72 | 0,40% | 41.612,00 |
| 31.01.2023 | 44,30 | 44,54 | 43,50 | 44,54 | 0,45% | 91.836,00 |
| 30.01.2023 | 44,40 | 44,44 | 43,74 | 44,34 | -0,23% | 43.368,00 |
| 27.01.2023 | 44,44 | 44,70 | 44,30 | 44,44 | 0,41% | 33.862,00 |
| 26.01.2023 | 43,36 | 44,82 | 43,36 | 44,26 | 0,82% | 48.534,00 |
| 25.01.2023 | 44,12 | 44,44 | 43,34 | 43,90 | -0,72% | 36.983,00 |
| 24.01.2023 | 44,80 | 44,80 | 43,94 | 44,22 | -1,07% | 50.897,00 |
| 23.01.2023 | 44,40 | 44,82 | 44,26 | 44,70 | 1,50% | 32.253,00 |
| 20.01.2023 | 43,32 | 44,26 | 43,06 | 44,04 | 2,32% | 65.113,00 |
| 19.01.2023 | 42,98 | 43,26 | 42,06 | 43,04 | -2,49% | 125.892,00 |
| 18.01.2023 | 44,72 | 44,80 | 44,14 | 44,14 | -1,21% | 42.742,00 |
| 17.01.2023 | 44,96 | 45,26 | 44,40 | 44,68 | -0,53% | 45.990,00 |
| 16.01.2023 | 44,50 | 45,00 | 43,90 | 44,92 | 1,40% | 40.091,00 |
| 13.01.2023 | 44,36 | 44,70 | 44,08 | 44,30 | 0,32% | 62.227,00 |
| 12.01.2023 | 43,32 | 44,42 | 42,76 | 44,16 | 2,75% | 61.765,00 |
| 11.01.2023 | 42,80 | 43,64 | 42,42 | 42,98 | 0,56% | 33.714,00 |
| 10.01.2023 | 42,80 | 42,90 | 42,36 | 42,74 | -0,74% | 74.948,00 |
| 09.01.2023 | 42,72 | 43,14 | 42,30 | 43,06 | 1,37% | 61.730,00 |
| 06.01.2023 | 42,94 | 43,00 | 42,16 | 42,48 | -0,47% | 35.616,00 |
| 05.01.2023 | 42,36 | 43,00 | 41,98 | 42,68 | 0,85% | 49.508,00 |
| 04.01.2023 | 41,52 | 42,42 | 41,34 | 42,32 | 2,62% | 66.110,00 |
| 03.01.2023 | 40,56 | 41,52 | 40,50 | 41,24 | 1,53% | 47.839,00 |
| 02.01.2023 | 39,66 | 40,80 | 39,66 | 40,62 | 2,99% | 44.992,00 |
| 30.12.2022 | 39,50 | 39,94 | 39,44 | 39,44 | -0,50% | 22.386,00 |
| 29.12.2022 | 38,60 | 39,76 | 38,60 | 39,64 | 1,90% | 24.001,00 |
| 28.12.2022 | 39,28 | 39,30 | 38,90 | 38,90 | -0,87% | 21.395,00 |
| 27.12.2022 | 39,48 | 39,66 | 38,62 | 39,24 | 0,20% | 44.826,00 |
| 23.12.2022 | 38,84 | 39,32 | 38,74 | 39,16 | 1,19% | 20.747,00 |
| 22.12.2022 | 38,94 | 39,40 | 38,66 | 38,70 | -0,67% | 27.711,00 |
| 21.12.2022 | 38,76 | 39,08 | 38,18 | 38,96 | 2,91% | 34.216,00 |
| 20.12.2022 | 37,54 | 37,90 | 37,36 | 37,86 | -0,32% | 47.493,00 |
| 19.12.2022 | 37,90 | 38,72 | 37,86 | 37,98 | 1,06% | 48.082,00 |
| 16.12.2022 | 38,70 | 38,72 | 37,54 | 37,58 | -2,99% | 155.879,00 |
| 15.12.2022 | 39,74 | 40,06 | 38,50 | 38,74 | -1,12% | 46.110,00 |
| 14.12.2022 | 38,80 | 39,34 | 38,78 | 39,18 | -0,71% | 93.525,00 |
| 13.12.2022 | 39,18 | 40,14 | 38,82 | 39,46 | 0,66% | 31.287,00 |
| 12.12.2022 | 40,12 | 40,12 | 38,86 | 39,20 | -2,63% | 49.840,00 |
| 09.12.2022 | 40,00 | 40,44 | 39,68 | 40,26 | 1,31% | 29.015,00 |
| 08.12.2022 | 40,60 | 40,60 | 39,16 | 39,74 | 0,15% | 30.530,00 |
| 07.12.2022 | 40,52 | 40,58 | 39,68 | 39,68 | -2,27% | 30.566,00 |
| 06.12.2022 | 40,90 | 41,00 | 40,48 | 40,60 | 0,00% | 26.812,00 |
| 05.12.2022 | 40,58 | 40,80 | 40,38 | 40,60 | 0,25% | 23.156,00 |
| 02.12.2022 | 40,54 | 40,88 | 40,26 | 40,50 | -0,59% | 43.764,00 |
| 01.12.2022 | 39,84 | 40,74 | 39,50 | 40,74 | 2,98% | 54.963,00 |
| 30.11.2022 | 39,64 | 40,16 | 39,52 | 39,56 | 0,05% | 48.953,00 |
| 29.11.2022 | 39,70 | 39,78 | 39,26 | 39,54 | -0,20% | 22.721,00 |
| 28.11.2022 | 39,98 | 40,10 | 39,44 | 39,62 | -1,25% | 21.385,00 |
| 25.11.2022 | 40,10 | 40,26 | 39,58 | 40,12 | 0,10% | 23.940,00 |
| 24.11.2022 | 39,60 | 40,38 | 39,60 | 40,08 | 1,57% | 41.494,00 |
| 23.11.2022 | 38,94 | 39,58 | 38,54 | 39,46 | 1,70% | 25.452,00 |
| 22.11.2022 | 38,56 | 38,92 | 38,30 | 38,80 | 0,00% | 22.091,00 |
| 21.11.2022 | 38,80 | 38,92 | 38,56 | 38,80 | 0,00% | 34.994,00 |
| 18.11.2022 | 38,40 | 38,80 | 38,10 | 38,80 | 1,15% | 45.117,00 |
| 17.11.2022 | 38,00 | 38,54 | 37,80 | 38,36 | 1,48% | 23.211,00 |
| 16.11.2022 | 39,02 | 39,14 | 37,72 | 37,80 | -3,52% | 47.145,00 |
| 15.11.2022 | 39,24 | 39,24 | 38,76 | 39,18 | 0,05% | 69.299,00 |
| 14.11.2022 | 38,60 | 39,28 | 38,44 | 39,16 | 2,03% | 79.152,00 |
| 11.11.2022 | 37,02 | 38,78 | 37,02 | 38,38 | 3,34% | 62.449,00 |
| 10.11.2022 | 35,80 | 37,26 | 35,76 | 37,14 | 3,51% | 56.719,00 |
| 09.11.2022 | 36,04 | 36,08 | 35,42 | 35,88 | -0,44% | 33.507,00 |
| 08.11.2022 | 35,40 | 36,16 | 35,08 | 36,04 | 1,35% | 38.287,00 |
| 07.11.2022 | 35,14 | 36,02 | 34,20 | 35,56 | 2,83% | 71.803,00 |
| 04.11.2022 | 34,34 | 34,60 | 33,60 | 34,58 | 0,99% | 59.501,00 |
| 03.11.2022 | 34,90 | 35,12 | 34,02 | 34,24 | -2,34% | 39.050,00 |
| 02.11.2022 | 35,26 | 35,50 | 34,94 | 35,06 | 0,40% | 48.632,00 |
| 01.11.2022 | 34,78 | 35,20 | 34,66 | 34,92 | 1,69% | 66.010,00 |
| 31.10.2022 | 34,42 | 34,50 | 34,00 | 34,34 | 1,24% | 43.561,00 |