31,775€
0,55%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 31,58 | 32,03 | 31,55 | 31,73 | 0,40% | 2.226,00 |
| 25.06.2025 | 31,25 | 31,60 | 31,20 | 31,60 | 0,48% | 1.180,00 |
| 24.06.2025 | 31,00 | 31,45 | 31,00 | 31,45 | 2,78% | 1.060,00 |
| 23.06.2025 | 31,10 | 31,10 | 30,60 | 30,60 | -1,92% | 1.200,00 |
| 20.06.2025 | 31,40 | 31,40 | 31,05 | 31,20 | -0,16% | 166,00 |
| 19.06.2025 | 31,50 | 31,55 | 31,25 | 31,25 | -1,88% | 1.605,00 |
| 18.06.2025 | 31,75 | 31,85 | 31,50 | 31,85 | 0,47% | 1.056,00 |
| 17.06.2025 | 31,80 | 31,85 | 31,70 | 31,70 | -0,31% | 109,00 |
| 16.06.2025 | 31,90 | 31,95 | 31,80 | 31,80 | -0,31% | 512,00 |
| 13.06.2025 | 32,10 | 32,10 | 31,65 | 31,90 | -1,54% | 1.115,00 |
| 12.06.2025 | 32,60 | 32,70 | 32,40 | 32,40 | -1,37% | 1.063,00 |
| 11.06.2025 | 32,70 | 32,85 | 32,70 | 32,85 | 0,46% | 105,00 |
| 10.06.2025 | 32,95 | 33,05 | 32,70 | 32,70 | -1,36% | 2.105,00 |
| 09.06.2025 | 33,35 | 33,35 | 33,15 | 33,15 | -1,34% | 1.650,00 |
| 06.06.2025 | 33,60 | 33,65 | 33,60 | 33,60 | 0,00% | 330,00 |
| 05.06.2025 | 33,60 | 33,75 | 33,55 | 33,60 | -0,15% | 1.325,00 |
| 04.06.2025 | 33,45 | 33,65 | 33,40 | 33,65 | 0,75% | 490,00 |
| 03.06.2025 | 33,60 | 33,65 | 33,30 | 33,40 | -0,15% | 2.970,00 |
| 02.06.2025 | 33,65 | 33,95 | 33,45 | 33,45 | 0,00% | 1.778,00 |
| 30.05.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,30% | 7,00 |
| 29.05.2025 | 33,30 | 33,50 | 33,30 | 33,35 | 0,30% | 2.547,00 |
| 28.05.2025 | 33,10 | 33,40 | 33,10 | 33,25 | -0,15% | 11.168,00 |
| 27.05.2025 | 33,65 | 33,90 | 33,30 | 33,30 | -2,35% | 4.033,00 |
| 26.05.2025 | 34,05 | 34,20 | 33,95 | 34,10 | 1,19% | 4.223,00 |
| 23.05.2025 | 33,45 | 34,05 | 33,40 | 33,70 | -0,30% | 1.730,00 |
| 22.05.2025 | 34,05 | 34,10 | 33,50 | 33,80 | -1,17% | 4.745,00 |
| 21.05.2025 | 34,05 | 34,20 | 34,00 | 34,20 | 0,29% | 1.815,00 |
| 20.05.2025 | 34,10 | 34,35 | 34,00 | 34,10 | -1,02% | 2.185,00 |
| 19.05.2025 | 33,85 | 34,45 | 33,70 | 34,45 | 1,77% | 1.450,00 |
| 16.05.2025 | 33,55 | 34,60 | 33,55 | 33,85 | 0,45% | 3.476,00 |
| 15.05.2025 | 31,60 | 33,70 | 31,50 | 33,70 | 8,53% | 7.938,00 |
| 14.05.2025 | 32,30 | 32,50 | 31,05 | 31,05 | -4,02% | 2.428,00 |
| 13.05.2025 | 32,25 | 32,40 | 32,25 | 32,35 | 0,78% | 670,00 |
| 12.05.2025 | 32,20 | 32,80 | 32,00 | 32,10 | 0,63% | 1.310,00 |
| 09.05.2025 | 31,55 | 32,00 | 31,55 | 31,90 | 0,95% | 527,00 |
| 08.05.2025 | 31,75 | 32,00 | 31,60 | 31,60 | -0,63% | 3.135,00 |
| 07.05.2025 | 32,15 | 32,45 | 31,65 | 31,80 | -1,24% | 3.059,00 |
| 06.05.2025 | 32,00 | 32,70 | 31,35 | 32,20 | -0,16% | 7.051,00 |
| 05.05.2025 | 32,40 | 32,80 | 32,10 | 32,25 | -1,07% | 2.934,00 |
| 02.05.2025 | 33,70 | 33,70 | 32,25 | 32,60 | -9,44% | 5.038,00 |
| 30.04.2025 | 35,80 | 36,00 | 35,65 | 36,00 | 0,00% | 3.152,00 |
| 29.04.2025 | 36,00 | 36,00 | 35,70 | 36,00 | 0,28% | 3.820,00 |
| 28.04.2025 | 35,85 | 36,10 | 35,65 | 35,90 | 0,42% | 6.103,00 |
| 25.04.2025 | 35,40 | 35,75 | 35,25 | 35,75 | 0,56% | 6.129,00 |
| 24.04.2025 | 35,35 | 35,55 | 35,20 | 35,55 | 0,71% | 3.670,00 |
| 23.04.2025 | 35,20 | 35,50 | 35,20 | 35,30 | 0,43% | 1.920,00 |
| 22.04.2025 | 35,00 | 35,30 | 34,90 | 35,15 | 1,59% | 4.284,00 |
| 17.04.2025 | 35,00 | 35,10 | 34,45 | 34,60 | -1,00% | 807,00 |
| 16.04.2025 | 35,00 | 35,00 | 34,50 | 34,95 | -0,85% | 397,00 |
| 15.04.2025 | 34,15 | 35,25 | 34,15 | 35,25 | 2,47% | 4.544,00 |
| 14.04.2025 | 34,15 | 34,40 | 34,05 | 34,40 | 1,62% | 1.171,00 |
| 11.04.2025 | 34,05 | 34,05 | 33,35 | 33,85 | 0,15% | 6.562,00 |
| 10.04.2025 | 34,95 | 34,95 | 33,45 | 33,80 | -1,31% | 1.886,00 |
| 09.04.2025 | 31,75 | 34,25 | 31,75 | 34,25 | 5,38% | 4.701,00 |
| 08.04.2025 | 32,85 | 33,45 | 32,50 | 32,50 | -0,31% | 4.332,00 |
| 07.04.2025 | 29,75 | 32,65 | 29,40 | 32,60 | 0,77% | 8.737,00 |
| 04.04.2025 | 34,25 | 34,25 | 32,00 | 32,35 | -5,96% | 9.019,00 |
| 03.04.2025 | 34,50 | 34,95 | 34,40 | 34,40 | -1,15% | 1.590,00 |
| 02.04.2025 | 35,05 | 35,10 | 34,70 | 34,80 | -1,28% | 5.275,00 |
| 01.04.2025 | 35,00 | 35,30 | 35,00 | 35,25 | 1,15% | 2.821,00 |
| 31.03.2025 | 34,95 | 35,00 | 34,50 | 34,85 | -1,41% | 2.208,00 |
| 28.03.2025 | 35,35 | 35,70 | 35,35 | 35,35 | -0,98% | 1.940,00 |
| 27.03.2025 | 35,70 | 35,85 | 35,35 | 35,70 | -1,79% | 4.043,00 |
| 26.03.2025 | 35,85 | 36,55 | 35,85 | 36,35 | 0,69% | 5.824,00 |
| 25.03.2025 | 35,60 | 36,10 | 35,35 | 36,10 | 2,12% | 7.876,00 |
| 24.03.2025 | 35,50 | 35,70 | 35,30 | 35,35 | 0,43% | 3.337,00 |
| 21.03.2025 | 34,35 | 35,30 | 34,35 | 35,20 | 3,53% | 4.658,00 |
| 20.03.2025 | 35,30 | 35,30 | 31,50 | 34,00 | -4,63% | 11.224,00 |
| 19.03.2025 | 35,80 | 35,85 | 35,60 | 35,65 | -0,56% | 9.421,00 |
| 18.03.2025 | 35,45 | 36,00 | 35,45 | 35,85 | 1,27% | 4.065,00 |
| 17.03.2025 | 34,90 | 35,40 | 34,90 | 35,40 | 0,71% | 7.282,00 |
| 14.03.2025 | 34,80 | 35,25 | 34,40 | 35,15 | 0,43% | 11.316,00 |
| 13.03.2025 | 34,30 | 35,00 | 34,30 | 35,00 | 1,16% | 5.250,00 |
| 12.03.2025 | 34,40 | 34,90 | 34,40 | 34,60 | 0,29% | 1.753,00 |
| 11.03.2025 | 34,15 | 35,80 | 34,15 | 34,50 | 1,47% | 18.760,00 |
| 10.03.2025 | 34,15 | 34,40 | 33,90 | 34,00 | 0,00% | 5.074,00 |
| 07.03.2025 | 33,80 | 34,00 | 33,50 | 34,00 | 0,44% | 1.925,00 |
| 06.03.2025 | 33,00 | 34,10 | 33,00 | 33,85 | 2,27% | 4.979,00 |
| 05.03.2025 | 31,65 | 33,15 | 31,65 | 33,10 | 6,43% | 7.141,00 |
| 04.03.2025 | 32,25 | 32,40 | 31,10 | 31,10 | -5,76% | 1.738,00 |
| 03.03.2025 | 31,80 | 33,05 | 31,80 | 33,00 | 4,27% | 5.030,00 |
| 28.02.2025 | 32,50 | 32,55 | 31,60 | 31,65 | -2,62% | 9.825,00 |
| 27.02.2025 | 33,00 | 33,00 | 32,50 | 32,50 | -0,76% | 1.629,00 |
| 26.02.2025 | 32,65 | 33,10 | 32,65 | 32,75 | 0,00% | 3.258,00 |
| 25.02.2025 | 32,05 | 32,95 | 32,05 | 32,75 | 1,55% | 6.039,00 |
| 24.02.2025 | 31,85 | 32,95 | 31,80 | 32,25 | 3,70% | 10.430,00 |
| 21.02.2025 | 30,95 | 31,40 | 30,95 | 31,10 | -0,32% | 710,00 |
| 20.02.2025 | 31,60 | 31,70 | 31,10 | 31,20 | -0,48% | 3.881,00 |
| 19.02.2025 | 31,95 | 32,10 | 31,35 | 31,35 | -1,57% | 2.469,00 |
| 18.02.2025 | 31,70 | 32,05 | 31,50 | 31,85 | 1,11% | 7.326,00 |
| 17.02.2025 | 31,45 | 31,55 | 31,35 | 31,50 | 1,29% | 2.145,00 |
| 14.02.2025 | 31,25 | 31,40 | 31,00 | 31,10 | -0,32% | 2.692,00 |
| 13.02.2025 | 30,85 | 31,20 | 30,80 | 31,20 | 1,13% | 8.061,00 |
| 12.02.2025 | 30,35 | 30,90 | 30,35 | 30,85 | 2,49% | 8.143,00 |
| 11.02.2025 | 30,35 | 30,35 | 30,10 | 30,10 | -0,99% | 1.700,00 |
| 10.02.2025 | 29,85 | 30,40 | 29,80 | 30,40 | 2,36% | 7.674,00 |
| 07.02.2025 | 29,75 | 29,75 | 29,45 | 29,70 | 0,85% | 1.126,00 |
| 06.02.2025 | 29,60 | 29,75 | 29,45 | 29,45 | 0,34% | 1.752,00 |
| 05.02.2025 | 29,40 | 29,50 | 29,25 | 29,35 | -1,34% | 1.108,00 |
| 04.02.2025 | 29,35 | 29,75 | 29,35 | 29,75 | 0,85% | 2.342,00 |