32,075€
1,50%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,58 | 32,18 | 31,55 | 32,08 | 1,50% | 427,00 |
| 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 |
| 03.02.2025 | 29,40 | 29,50 | 29,20 | 29,50 | 0,34% | 1.159,00 |
| 31.01.2025 | 29,30 | 29,60 | 29,30 | 29,40 | 0,17% | 1.031,00 |
| 30.01.2025 | 29,20 | 29,70 | 29,15 | 29,35 | 1,73% | 1.768,00 |
| 29.01.2025 | 29,00 | 29,35 | 28,85 | 28,85 | -0,52% | 3.613,00 |
| 28.01.2025 | 28,85 | 29,20 | 28,85 | 29,00 | 0,35% | 3.346,00 |
| 27.01.2025 | 28,50 | 28,90 | 28,50 | 28,90 | 2,48% | 3.262,00 |
| 24.01.2025 | 28,35 | 28,50 | 28,20 | 28,20 | 0,36% | 1.429,00 |
| 23.01.2025 | 28,00 | 28,15 | 27,85 | 28,10 | 0,36% | 3.214,00 |
| 22.01.2025 | 28,05 | 28,10 | 27,65 | 28,00 | -0,71% | 1.866,00 |
| 21.01.2025 | 27,70 | 28,20 | 27,70 | 28,20 | 0,53% | 3.391,00 |
| 20.01.2025 | 28,05 | 28,10 | 27,75 | 28,05 | 1,26% | 3.136,00 |
| 17.01.2025 | 27,65 | 27,95 | 27,65 | 27,70 | -0,89% | 13.855,00 |
| 16.01.2025 | 27,80 | 27,95 | 27,70 | 27,95 | -0,53% | 3.028,00 |
| 15.01.2025 | 27,50 | 28,10 | 27,50 | 28,10 | 1,63% | 520,00 |
| 14.01.2025 | 27,80 | 28,35 | 27,65 | 27,65 | -0,54% | 5.876,00 |
| 13.01.2025 | 27,75 | 28,10 | 27,40 | 27,80 | 0,36% | 6.355,00 |
| 10.01.2025 | 27,60 | 27,80 | 27,60 | 27,70 | 0,18% | 1.093,00 |
| 09.01.2025 | 27,45 | 27,65 | 27,40 | 27,65 | 1,84% | 1.370,00 |
| 08.01.2025 | 27,40 | 27,40 | 27,00 | 27,15 | -0,55% | 1.921,00 |
| 07.01.2025 | 27,00 | 27,35 | 27,00 | 27,30 | 0,00% | 2.500,00 |
| 06.01.2025 | 27,20 | 27,30 | 26,85 | 27,30 | 1,30% | 1.633,00 |
| 03.01.2025 | 27,00 | 27,35 | 26,95 | 26,95 | -1,10% | 1.826,00 |
| 02.01.2025 | 26,90 | 27,35 | 26,80 | 27,25 | 2,25% | 2.186,00 |
| 30.12.2024 | 26,95 | 26,95 | 26,65 | 26,65 | -0,93% | 1.822,00 |
| 27.12.2024 | 26,30 | 26,90 | 26,30 | 26,90 | 2,28% | 1.540,00 |
| 23.12.2024 | 26,25 | 26,35 | 26,25 | 26,30 | 0,19% | 1.920,00 |
| 20.12.2024 | 26,30 | 26,55 | 26,00 | 26,25 | -1,69% | 3.981,00 |
| 19.12.2024 | 26,55 | 26,90 | 26,55 | 26,70 | -1,66% | 1.330,00 |
| 18.12.2024 | 26,65 | 27,15 | 26,65 | 27,15 | 0,74% | 499,00 |
| 17.12.2024 | 26,85 | 27,20 | 26,85 | 26,95 | 0,37% | 1.657,00 |
| 16.12.2024 | 27,65 | 27,65 | 26,60 | 26,85 | -1,83% | 4.427,00 |
| 13.12.2024 | 27,05 | 27,35 | 27,05 | 27,35 | 1,48% | 1.427,00 |
| 12.12.2024 | 27,15 | 27,15 | 26,90 | 26,95 | -1,64% | 2.470,00 |
| 11.12.2024 | 26,75 | 27,40 | 26,75 | 27,40 | 4,78% | 6.986,00 |