34,825€
0,94%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 34,50 | 35,00 | 34,35 | 34,85 | 1,31% | 35.674,00 |
| 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 |
| 07.01.2025 | 27,20 | 27,50 | 26,95 | 27,30 | 0,55% | 71.838,00 |
| 06.01.2025 | 27,05 | 27,30 | 26,75 | 27,15 | 0,74% | 63.764,00 |
| 03.01.2025 | 27,20 | 27,30 | 26,90 | 26,95 | -0,74% | 86.504,00 |
| 02.01.2025 | 26,80 | 27,15 | 26,75 | 27,15 | 1,69% | 112.077,00 |
| 30.12.2024 | 26,80 | 26,85 | 26,60 | 26,70 | -0,56% | 67.157,00 |
| 27.12.2024 | 26,50 | 26,85 | 26,50 | 26,85 | 1,51% | 74.379,00 |
| 23.12.2024 | 26,25 | 26,45 | 26,10 | 26,45 | 0,19% | 110.639,00 |
| 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 | 0,21% | 111.933,00 |
| 21.11.2024 | 24,20 | 24,20 | 24,00 | 24,05 | -0,62% | 38.115,00 |
| 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 |