33,100€
-12,66%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 32,95 | 32,95 | 31,85 | 32,75 | -13,59% | 468.179,00 |
| 29.04.2026 | 38,00 | 38,10 | 37,65 | 37,90 | 0,53% | 224.594,00 |
| 28.04.2026 | 37,70 | 38,05 | 37,55 | 37,70 | 0,67% | 180.998,00 |
| 27.04.2026 | 38,00 | 38,00 | 37,40 | 37,45 | -0,40% | 229.526,00 |
| 24.04.2026 | 38,60 | 38,65 | 37,60 | 37,60 | -2,34% | 235.220,00 |
| 23.04.2026 | 38,65 | 38,80 | 38,25 | 38,50 | 1,18% | 232.396,00 |
| 22.04.2026 | 38,85 | 38,85 | 37,95 | 38,05 | -1,68% | 141.643,00 |
| 21.04.2026 | 38,75 | 39,00 | 38,60 | 38,70 | -0,39% | 146.553,00 |
| 20.04.2026 | 38,65 | 38,90 | 38,45 | 38,85 | 0,78% | 151.951,00 |
| 17.04.2026 | 38,50 | 38,75 | 38,25 | 38,55 | 0,78% | 172.217,00 |
| 16.04.2026 | 38,30 | 38,75 | 38,15 | 38,25 | 0,39% | 96.570,00 |
| 15.04.2026 | 38,50 | 38,50 | 37,75 | 38,10 | 0,26% | 161.596,00 |
| 14.04.2026 | 38,20 | 38,60 | 38,00 | 38,00 | -0,13% | 124.538,00 |
| 13.04.2026 | 38,50 | 38,50 | 37,60 | 38,05 | 0,13% | 117.994,00 |
| 10.04.2026 | 37,85 | 38,55 | 37,75 | 38,00 | 0,26% | 197.117,00 |
| 09.04.2026 | 37,70 | 37,90 | 37,35 | 37,90 | 0,66% | 131.203,00 |
| 08.04.2026 | 38,00 | 38,00 | 37,30 | 37,65 | 2,03% | 145.328,00 |
| 07.04.2026 | 37,10 | 37,65 | 36,80 | 36,90 | 0,96% | 169.074,00 |
| 02.04.2026 | 36,70 | 36,80 | 36,30 | 36,55 | -0,95% | 133.540,00 |
| 01.04.2026 | 37,40 | 37,40 | 36,65 | 36,90 | 1,23% | 127.233,00 |
| 31.03.2026 | 36,75 | 37,00 | 36,15 | 36,45 | -0,27% | 137.625,00 |
| 30.03.2026 | 36,70 | 36,70 | 35,80 | 36,55 | 2,67% | 171.277,00 |
| 27.03.2026 | 35,35 | 36,00 | 35,10 | 35,60 | 1,28% | 121.347,00 |
| 26.03.2026 | 35,50 | 35,70 | 35,10 | 35,15 | -0,99% | 142.321,00 |
| 25.03.2026 | 35,30 | 35,90 | 35,05 | 35,50 | 2,01% | 111.817,00 |
| 24.03.2026 | 34,80 | 35,05 | 34,50 | 34,80 | 0,58% | 123.741,00 |
| 23.03.2026 | 34,35 | 35,40 | 33,50 | 34,60 | -0,29% | 168.433,00 |
| 20.03.2026 | 35,60 | 35,75 | 34,70 | 34,70 | -1,98% | 214.773,00 |
| 19.03.2026 | 36,00 | 36,00 | 35,40 | 35,40 | -1,80% | 176.590,00 |
| 18.03.2026 | 36,55 | 37,00 | 36,05 | 36,05 | -0,96% | 135.891,00 |
| 17.03.2026 | 36,55 | 37,10 | 36,25 | 36,40 | 0,00% | 119.765,00 |
| 16.03.2026 | 37,30 | 37,30 | 36,40 | 36,40 | -2,02% | 154.040,00 |
| 13.03.2026 | 36,45 | 37,40 | 35,95 | 37,15 | 2,34% | 209.368,00 |
| 12.03.2026 | 35,40 | 36,40 | 34,20 | 36,30 | 4,01% | 351.860,00 |
| 11.03.2026 | 35,15 | 35,20 | 34,85 | 34,90 | -0,85% | 139.467,00 |
| 10.03.2026 | 35,65 | 35,75 | 35,20 | 35,20 | 0,72% | 118.126,00 |
| 09.03.2026 | 35,40 | 35,45 | 34,80 | 34,95 | -1,27% | 145.632,00 |
| 06.03.2026 | 35,75 | 35,90 | 35,20 | 35,40 | 0,00% | 88.197,00 |
| 05.03.2026 | 35,95 | 36,05 | 35,35 | 35,40 | -0,70% | 89.091,00 |
| 04.03.2026 | 35,55 | 36,00 | 35,50 | 35,65 | 0,28% | 91.275,00 |
| 03.03.2026 | 36,25 | 36,25 | 35,45 | 35,55 | -2,74% | 144.402,00 |
| 02.03.2026 | 36,10 | 37,45 | 36,00 | 36,55 | -1,62% | 98.784,00 |
| 27.02.2026 | 36,55 | 37,30 | 36,50 | 37,15 | 0,95% | 125.248,00 |
| 26.02.2026 | 36,20 | 36,85 | 36,00 | 36,80 | 1,38% | 89.871,00 |
| 25.02.2026 | 36,75 | 36,80 | 36,15 | 36,30 | -0,68% | 67.276,00 |
| 24.02.2026 | 36,70 | 37,05 | 36,55 | 36,55 | -0,68% | 78.197,00 |
| 23.02.2026 | 37,50 | 37,50 | 36,75 | 36,80 | -1,47% | 51.280,00 |
| 20.02.2026 | 37,00 | 37,40 | 36,85 | 37,35 | 0,95% | 100.062,00 |
| 19.02.2026 | 36,60 | 37,00 | 36,35 | 37,00 | 0,95% | 49.952,00 |
| 18.02.2026 | 36,25 | 36,85 | 36,15 | 36,65 | 1,10% | 53.836,00 |
| 17.02.2026 | 35,90 | 36,30 | 35,65 | 36,25 | 1,83% | 55.178,00 |
| 16.02.2026 | 36,85 | 36,85 | 35,40 | 35,60 | -1,11% | 136.469,00 |
| 13.02.2026 | 37,40 | 37,40 | 35,95 | 36,00 | -2,96% | 142.610,00 |
| 12.02.2026 | 37,40 | 37,40 | 36,90 | 37,10 | 0,27% | 57.964,00 |
| 11.02.2026 | 37,70 | 37,70 | 37,00 | 37,00 | -1,99% | 74.935,00 |
| 10.02.2026 | 36,95 | 37,75 | 36,90 | 37,75 | 2,03% | 122.436,00 |
| 09.02.2026 | 37,00 | 37,05 | 36,80 | 37,00 | 0,14% | 179.531,00 |
| 06.02.2026 | 36,60 | 37,00 | 36,40 | 36,95 | 0,14% | 90.019,00 |
| 05.02.2026 | 37,00 | 37,00 | 36,45 | 36,90 | 0,14% | 101.282,00 |
| 04.02.2026 | 36,60 | 37,00 | 36,30 | 36,85 | 1,80% | 171.216,00 |
| 03.02.2026 | 37,50 | 37,50 | 36,10 | 36,20 | -3,47% | 108.536,00 |
| 02.02.2026 | 37,00 | 37,70 | 36,80 | 37,50 | 1,76% | 247.872,00 |
| 30.01.2026 | 36,95 | 36,95 | 36,35 | 36,85 | 0,00% | 84.683,00 |
| 29.01.2026 | 37,05 | 37,35 | 36,70 | 36,85 | -0,67% | 168.000,00 |
| 28.01.2026 | 37,00 | 37,15 | 36,65 | 37,10 | 0,13% | 47.177,00 |
| 27.01.2026 | 36,90 | 37,05 | 36,50 | 37,05 | 0,68% | 55.197,00 |
| 26.01.2026 | 37,05 | 37,15 | 36,65 | 36,80 | -0,41% | 93.567,00 |
| 23.01.2026 | 37,00 | 37,00 | 36,50 | 36,95 | 0,41% | 100.028,00 |
| 22.01.2026 | 36,00 | 37,05 | 36,00 | 36,80 | 3,08% | 87.236,00 |
| 21.01.2026 | 36,20 | 36,20 | 35,35 | 35,70 | -0,42% | 53.249,00 |
| 20.01.2026 | 35,60 | 36,00 | 35,50 | 35,85 | 0,14% | 76.537,00 |
| 19.01.2026 | 35,40 | 35,95 | 35,35 | 35,80 | 0,00% | 75.728,00 |
| 16.01.2026 | 36,10 | 36,10 | 35,75 | 35,80 | -0,28% | 41.678,00 |
| 15.01.2026 | 36,00 | 36,10 | 35,55 | 35,90 | 0,70% | 54.529,00 |
| 14.01.2026 | 36,70 | 36,85 | 35,40 | 35,65 | -2,46% | 145.111,00 |
| 13.01.2026 | 37,00 | 37,20 | 36,50 | 36,55 | -0,81% | 119.255,00 |
| 12.01.2026 | 36,70 | 37,25 | 36,35 | 36,85 | 1,80% | 124.924,00 |
| 09.01.2026 | 36,00 | 36,30 | 35,50 | 36,20 | 1,97% | 102.865,00 |
| 08.01.2026 | 35,25 | 35,75 | 34,95 | 35,50 | 1,28% | 71.317,00 |
| 07.01.2026 | 34,95 | 35,05 | 34,65 | 35,05 | 0,57% | 103.992,00 |
| 06.01.2026 | 34,90 | 34,90 | 34,10 | 34,85 | -0,14% | 103.965,00 |
| 05.01.2026 | 34,90 | 35,05 | 34,60 | 34,90 | 0,29% | 95.171,00 |
| 02.01.2026 | 34,60 | 34,90 | 34,55 | 34,80 | 1,02% | 111.261,00 |
| 30.12.2025 | 34,30 | 34,65 | 34,20 | 34,45 | 0,58% | 72.551,00 |
| 29.12.2025 | 33,75 | 34,35 | 33,65 | 34,25 | 1,18% | 68.956,00 |
| 23.12.2025 | 33,85 | 34,05 | 33,70 | 33,85 | 0,30% | 91.305,00 |
| 22.12.2025 | 34,40 | 34,55 | 33,45 | 33,75 | -1,17% | 124.220,00 |
| 19.12.2025 | 33,75 | 34,15 | 33,65 | 34,15 | 1,34% | 267.563,00 |
| 18.12.2025 | 33,15 | 33,95 | 33,15 | 33,70 | 1,05% | 102.669,00 |
| 17.12.2025 | 33,30 | 33,70 | 33,05 | 33,35 | 0,91% | 84.131,00 |
| 16.12.2025 | 33,00 | 33,30 | 32,90 | 33,05 | 0,76% | 76.173,00 |
| 15.12.2025 | 32,85 | 32,95 | 32,60 | 32,80 | 0,77% | 53.481,00 |
| 12.12.2025 | 32,65 | 32,85 | 32,50 | 32,55 | 0,62% | 42.154,00 |
| 11.12.2025 | 32,00 | 32,45 | 31,95 | 32,35 | 1,25% | 54.112,00 |
| 10.12.2025 | 31,85 | 32,35 | 31,20 | 31,95 | -2,14% | 123.045,00 |
| 09.12.2025 | 32,90 | 32,90 | 32,45 | 32,65 | -0,46% | 72.465,00 |
| 08.12.2025 | 33,25 | 33,40 | 32,80 | 32,80 | -1,35% | 38.053,00 |
| 05.12.2025 | 33,25 | 33,50 | 33,10 | 33,25 | 0,45% | 60.154,00 |
| 04.12.2025 | 32,50 | 33,15 | 32,35 | 33,10 | 1,53% | 44.817,00 |
| 03.12.2025 | 33,35 | 33,50 | 32,60 | 32,60 | -1,95% | 66.414,00 |