24,150€
0,42%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,05 | 24,20 | 23,80 | 24,05 | -0,62% | 5.654,00 |
| 21.11.2024 | 24,30 | 24,30 | 24,00 | 24,20 | 0,41% | 384,00 |
| 20.11.2024 | 24,65 | 24,65 | 24,10 | 24,10 | -2,23% | 2.847,00 |
| 19.11.2024 | 24,10 | 24,65 | 24,10 | 24,65 | 2,28% | 8.137,00 |
| 18.11.2024 | 24,30 | 24,30 | 23,95 | 24,10 | 0,00% | 6.566,00 |
| 15.11.2024 | 23,75 | 24,20 | 23,75 | 24,10 | 0,42% | 4.445,00 |
| 14.11.2024 | 24,40 | 24,40 | 23,70 | 24,00 | -3,23% | 9.666,00 |
| 13.11.2024 | 28,10 | 28,10 | 24,25 | 24,80 | -12,37% | 25.682,00 |
| 12.11.2024 | 28,50 | 28,65 | 28,20 | 28,30 | -1,74% | 2.155,00 |
| 11.11.2024 | 28,60 | 28,85 | 28,60 | 28,80 | 1,95% | 3.200,00 |
| 08.11.2024 | 28,65 | 28,65 | 28,25 | 28,25 | -1,57% | 712,00 |
| 07.11.2024 | 28,60 | 28,85 | 28,40 | 28,70 | 0,70% | 830,00 |
| 06.11.2024 | 28,75 | 29,05 | 28,50 | 28,50 | -1,55% | 1.271,00 |
| 05.11.2024 | 28,80 | 29,00 | 28,80 | 28,95 | -0,69% | 737,00 |
| 04.11.2024 | 29,05 | 29,15 | 29,00 | 29,15 | -0,68% | 1.163,00 |
| 01.11.2024 | 29,25 | 29,45 | 29,10 | 29,35 | -0,34% | 300,00 |
| 31.10.2024 | 29,30 | 29,45 | 29,20 | 29,45 | -0,17% | 1.222,00 |
| 30.10.2024 | 29,90 | 29,90 | 29,40 | 29,50 | -2,32% | 2.170,00 |
| 29.10.2024 | 30,15 | 30,25 | 30,15 | 30,20 | -0,49% | 370,00 |
| 28.10.2024 | 30,10 | 30,35 | 30,10 | 30,35 | 0,66% | 1.001,00 |
| 25.10.2024 | 29,60 | 30,15 | 29,60 | 30,15 | 0,84% | 880,00 |
| 24.10.2024 | 29,65 | 30,00 | 29,65 | 29,90 | 1,01% | 1.637,00 |
| 23.10.2024 | 30,00 | 30,15 | 29,60 | 29,60 | -1,82% | 1.586,00 |
| 22.10.2024 | 30,35 | 30,35 | 30,05 | 30,15 | -0,82% | 2.552,00 |
| 21.10.2024 | 30,55 | 30,70 | 30,35 | 30,40 | -0,49% | 3.420,00 |
| 18.10.2024 | 30,35 | 30,75 | 30,25 | 30,55 | 0,33% | 3.170,00 |
| 17.10.2024 | 30,05 | 30,55 | 30,05 | 30,45 | 0,50% | 2.079,00 |
| 16.10.2024 | 30,25 | 30,30 | 30,15 | 30,30 | 0,00% | 1.937,00 |
| 15.10.2024 | 30,30 | 30,60 | 30,30 | 30,30 | 0,00% | 1.459,00 |
| 14.10.2024 | 30,30 | 30,40 | 30,30 | 30,30 | -0,16% | 895,00 |
| 11.10.2024 | 30,20 | 30,45 | 30,20 | 30,35 | 0,00% | 640,00 |
| 10.10.2024 | 30,25 | 30,50 | 30,20 | 30,35 | -0,49% | 1.530,00 |
| 09.10.2024 | 30,25 | 30,50 | 30,25 | 30,50 | 0,66% | 980,00 |
| 08.10.2024 | 30,35 | 30,55 | 30,30 | 30,30 | 0,33% | 535,00 |
| 07.10.2024 | 30,70 | 30,75 | 30,20 | 30,20 | -0,66% | 2.322,00 |
| 04.10.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,83% | 480,00 |
| 03.10.2024 | 30,15 | 30,30 | 30,15 | 30,15 | -0,82% | 150,00 |
| 02.10.2024 | 30,15 | 30,45 | 30,15 | 30,40 | 0,50% | 2.000,00 |
| 01.10.2024 | 30,40 | 30,55 | 30,10 | 30,25 | -0,49% | 1.826,00 |
| 30.09.2024 | 30,70 | 30,70 | 30,30 | 30,40 | -0,49% | 3.870,00 |
| 27.09.2024 | 30,45 | 30,60 | 30,40 | 30,55 | -0,65% | 2.882,00 |
| 26.09.2024 | 30,30 | 30,75 | 30,25 | 30,75 | 1,82% | 2.856,00 |
| 25.09.2024 | 29,90 | 30,20 | 29,90 | 30,20 | 0,33% | 750,00 |
| 24.09.2024 | 30,20 | 30,35 | 29,95 | 30,10 | 0,33% | 581,00 |
| 23.09.2024 | 29,90 | 30,10 | 29,85 | 30,00 | -0,66% | 3.006,00 |
| 20.09.2024 | 30,25 | 30,50 | 30,20 | 30,20 | -1,31% | 3.265,00 |
| 19.09.2024 | 30,45 | 30,70 | 30,40 | 30,60 | -0,49% | 1.975,00 |
| 18.09.2024 | 30,25 | 30,75 | 30,25 | 30,75 | 0,82% | 3.580,00 |
| 17.09.2024 | 30,30 | 30,65 | 30,25 | 30,50 | 0,00% | 3.160,00 |
| 16.09.2024 | 30,10 | 30,50 | 30,00 | 30,50 | 3,92% | 6.008,00 |
| 13.09.2024 | 28,95 | 29,35 | 28,95 | 29,35 | 0,86% | 144,00 |
| 12.09.2024 | 29,35 | 29,35 | 28,95 | 29,10 | -0,34% | 5.630,00 |
| 11.09.2024 | 28,75 | 29,20 | 28,75 | 29,20 | 1,04% | 514,00 |
| 10.09.2024 | 29,05 | 29,05 | 28,90 | 28,90 | -0,17% | 100,00 |
| 09.09.2024 | 28,85 | 29,10 | 28,85 | 28,95 | -0,17% | 1.740,00 |
| 06.09.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,02% | 2.500,00 |
| 05.09.2024 | 28,85 | 29,30 | 28,85 | 29,30 | 1,21% | 3.859,00 |
| 04.09.2024 | 29,00 | 29,05 | 28,95 | 28,95 | -0,34% | 1.030,00 |
| 03.09.2024 | 29,25 | 29,40 | 29,05 | 29,05 | -1,53% | 1.030,00 |
| 02.09.2024 | 29,65 | 29,65 | 29,20 | 29,50 | 0,68% | 2.035,00 |
| 30.08.2024 | 29,45 | 29,70 | 29,30 | 29,30 | -0,68% | 745,00 |
| 29.08.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 0,34% | 170,00 |
| 28.08.2024 | 29,40 | 29,40 | 29,30 | 29,40 | 1,03% | 1.346,00 |
| 27.08.2024 | 29,45 | 29,55 | 28,80 | 29,10 | -0,85% | 11.684,00 |
| 26.08.2024 | 29,40 | 29,45 | 29,35 | 29,35 | -0,17% | 420,00 |
| 23.08.2024 | 29,05 | 29,40 | 29,05 | 29,40 | 1,55% | 310,00 |
| 22.08.2024 | 28,85 | 29,25 | 28,85 | 28,95 | 1,05% | 1.510,00 |
| 21.08.2024 | 28,45 | 28,90 | 28,45 | 28,65 | 0,00% | 1.155,00 |
| 20.08.2024 | 28,85 | 28,85 | 28,35 | 28,65 | -0,17% | 3.009,00 |
| 19.08.2024 | 28,65 | 28,70 | 28,60 | 28,70 | 0,35% | 800,00 |
| 16.08.2024 | 28,15 | 28,70 | 28,15 | 28,60 | 1,42% | 828,00 |
| 15.08.2024 | 27,90 | 28,35 | 27,85 | 28,20 | 0,71% | 1.736,00 |
| 14.08.2024 | 28,15 | 28,20 | 27,90 | 28,00 | -1,23% | 1.588,00 |
| 13.08.2024 | 28,30 | 28,35 | 28,15 | 28,35 | 0,35% | 600,00 |
| 12.08.2024 | 28,45 | 28,45 | 28,25 | 28,25 | -0,35% | 1.070,00 |
| 09.08.2024 | 28,10 | 28,60 | 27,95 | 28,35 | 0,89% | 5.091,00 |
| 08.08.2024 | 28,30 | 28,40 | 28,00 | 28,10 | -1,40% | 8.280,00 |
| 07.08.2024 | 28,45 | 28,50 | 28,35 | 28,50 | 1,24% | 1.100,00 |
| 06.08.2024 | 28,30 | 28,45 | 27,90 | 28,15 | -0,88% | 1.238,00 |
| 05.08.2024 | 28,35 | 28,40 | 27,50 | 28,40 | -0,18% | 2.837,00 |
| 02.08.2024 | 28,55 | 28,60 | 28,35 | 28,45 | -0,18% | 2.858,00 |
| 01.08.2024 | 29,20 | 29,20 | 28,50 | 28,50 | -2,23% | 3.966,00 |
| 31.07.2024 | 29,20 | 29,45 | 29,10 | 29,15 | -0,34% | 1.195,00 |
| 30.07.2024 | 29,10 | 29,30 | 29,10 | 29,25 | 0,17% | 1.300,00 |
| 29.07.2024 | 29,55 | 29,65 | 29,00 | 29,20 | 0,00% | 5.700,00 |
| 26.07.2024 | 29,00 | 29,20 | 28,95 | 29,20 | 0,52% | 1.215,00 |
| 25.07.2024 | 29,60 | 29,60 | 28,70 | 29,05 | -1,86% | 2.010,00 |
| 24.07.2024 | 29,75 | 29,80 | 29,60 | 29,60 | -0,67% | 195,00 |
| 23.07.2024 | 30,15 | 30,50 | 29,80 | 29,80 | -0,83% | 799,00 |
| 22.07.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,17% | - |
| 19.07.2024 | 30,25 | 30,25 | 30,10 | 30,10 | -0,99% | 145,00 |
| 18.07.2024 | 30,00 | 30,55 | 30,00 | 30,40 | 1,33% | 509,00 |
| 17.07.2024 | 29,85 | 30,00 | 29,85 | 30,00 | -0,17% | 100,00 |
| 16.07.2024 | 29,95 | 30,05 | 29,95 | 30,05 | 0,33% | 311,00 |
| 15.07.2024 | 29,75 | 29,95 | 29,75 | 29,95 | 0,17% | 720,00 |
| 12.07.2024 | 29,75 | 30,00 | 29,75 | 29,90 | 0,50% | 1.353,00 |
| 11.07.2024 | 29,70 | 29,75 | 29,40 | 29,75 | 0,17% | 1.275,00 |
| 10.07.2024 | 28,90 | 29,70 | 28,90 | 29,70 | 2,24% | 580,00 |
| 09.07.2024 | 29,20 | 29,45 | 29,05 | 29,05 | -1,53% | 1.060,00 |
| 08.07.2024 | 29,35 | 29,95 | 29,35 | 29,50 | 0,51% | 870,00 |