29,175€
-1,93%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 29,55 | 29,65 | 29,20 | 29,23 | -1,76% | 58,00 |
| 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 |
| 10.12.2024 | 26,15 | 26,15 | 26,00 | 26,15 | -0,38% | 1.649,00 |
| 09.12.2024 | 26,25 | 26,35 | 26,00 | 26,25 | 1,55% | 3.882,00 |
| 06.12.2024 | 25,40 | 26,15 | 25,40 | 25,85 | 2,17% | 3.006,00 |
| 05.12.2024 | 25,60 | 25,60 | 25,30 | 25,30 | -2,32% | 2.066,00 |
| 04.12.2024 | 24,95 | 25,90 | 24,95 | 25,90 | 3,19% | 3.330,00 |
| 03.12.2024 | 24,65 | 25,10 | 24,65 | 25,10 | 0,80% | 1.009,00 |
| 02.12.2024 | 24,25 | 24,90 | 24,25 | 24,90 | 2,47% | 2.176,00 |
| 29.11.2024 | 24,30 | 24,55 | 24,30 | 24,30 | -1,22% | 1.380,00 |
| 28.11.2024 | 24,05 | 24,60 | 24,05 | 24,60 | 2,29% | 2.551,00 |
| 27.11.2024 | 24,10 | 24,50 | 23,95 | 24,05 | 0,42% | 3.978,00 |
| 26.11.2024 | 24,40 | 24,40 | 23,95 | 23,95 | -2,24% | 2.285,00 |
| 25.11.2024 | 24,25 | 24,50 | 24,05 | 24,50 | 1,87% | 2.260,00 |
| 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 |