35,300€
-1,53%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 35,58 | 36,03 | 34,98 | 35,23 | -1,74% | 3.595,00 |
| 22.09.2025 | 35,15 | 35,85 | 35,00 | 35,85 | 2,28% | 6.596,00 |
| 19.09.2025 | 36,65 | 36,65 | 34,80 | 35,05 | -2,77% | 6.274,00 |
| 18.09.2025 | 37,00 | 37,00 | 35,90 | 36,05 | -2,70% | 1.220,00 |
| 17.09.2025 | 36,75 | 37,05 | 36,55 | 37,05 | 0,54% | 906,00 |
| 16.09.2025 | 37,55 | 37,55 | 36,85 | 36,85 | -2,12% | 5.640,00 |
| 15.09.2025 | 35,20 | 38,50 | 35,20 | 37,65 | 7,42% | 42.218,00 |
| 12.09.2025 | 35,30 | 35,30 | 35,05 | 35,05 | -1,34% | 3.080,00 |
| 11.09.2025 | 35,83 | 35,98 | 35,43 | 35,53 | -1,32% | 1.800,00 |
| 10.09.2025 | 36,65 | 36,65 | 36,00 | 36,00 | 0,14% | 3.730,00 |
| 08.09.2025 | 35,68 | 36,03 | 35,43 | 35,95 | 0,98% | 1.573,00 |
| 05.09.2025 | 35,45 | 35,65 | 35,45 | 35,60 | 0,14% | 941,00 |
| 04.09.2025 | 34,80 | 35,55 | 34,80 | 35,55 | 2,75% | 2.533,00 |
| 03.09.2025 | 34,55 | 34,85 | 34,45 | 34,60 | 0,00% | 7.160,00 |
| 02.09.2025 | 35,20 | 35,35 | 34,40 | 34,60 | -1,98% | 3.710,00 |
| 01.09.2025 | 35,35 | 35,35 | 35,05 | 35,30 | 0,00% | 2.660,00 |
| 29.08.2025 | 34,75 | 35,45 | 34,75 | 35,30 | 1,73% | 4.642,00 |
| 28.08.2025 | 34,35 | 35,05 | 34,35 | 34,70 | 0,58% | 3.970,00 |
| 27.08.2025 | 34,75 | 34,75 | 34,30 | 34,50 | -1,15% | 2.625,00 |
| 26.08.2025 | 35,75 | 35,75 | 34,80 | 34,90 | -2,24% | 2.813,00 |
| 25.08.2025 | 35,55 | 35,70 | 35,40 | 35,70 | 0,42% | 300,00 |
| 22.08.2025 | 34,90 | 35,90 | 34,90 | 35,55 | 1,57% | 2.815,00 |
| 21.08.2025 | 34,85 | 35,25 | 34,75 | 35,00 | 0,00% | 5.450,00 |
| 20.08.2025 | 34,75 | 35,05 | 34,75 | 35,00 | -0,28% | 580,00 |
| 19.08.2025 | 35,00 | 35,10 | 35,00 | 35,10 | -0,14% | 130,00 |
| 18.08.2025 | 35,30 | 35,30 | 35,10 | 35,15 | -0,85% | 4.746,00 |
| 15.08.2025 | 35,45 | 35,60 | 35,45 | 35,45 | 0,28% | 3.015,00 |
| 14.08.2025 | 35,45 | 35,50 | 35,00 | 35,35 | -0,28% | 6.373,00 |
| 13.08.2025 | 35,25 | 35,50 | 35,15 | 35,45 | 0,28% | 300,00 |
| 12.08.2025 | 35,40 | 35,60 | 35,05 | 35,35 | 0,57% | 844,00 |
| 11.08.2025 | 35,25 | 35,40 | 35,15 | 35,15 | 1,15% | 5.225,00 |
| 08.08.2025 | 34,15 | 35,25 | 34,00 | 34,75 | 1,16% | 4.503,00 |
| 07.08.2025 | 34,25 | 34,35 | 33,80 | 34,35 | 0,59% | 2.945,00 |
| 06.08.2025 | 34,50 | 34,50 | 33,85 | 34,15 | -1,01% | 2.362,00 |
| 05.08.2025 | 34,45 | 34,75 | 34,45 | 34,50 | -0,14% | 2.035,00 |
| 04.08.2025 | 34,60 | 34,75 | 34,30 | 34,55 | 1,02% | 11.972,00 |
| 01.08.2025 | 34,45 | 34,45 | 34,20 | 34,20 | -1,30% | 2.614,00 |
| 31.07.2025 | 35,25 | 35,25 | 34,65 | 34,65 | -0,72% | 1.578,00 |
| 30.07.2025 | 35,40 | 35,40 | 34,90 | 34,90 | -0,99% | 1.627,00 |
| 29.07.2025 | 34,85 | 35,35 | 34,75 | 35,25 | 1,73% | 4.093,00 |
| 28.07.2025 | 35,15 | 35,45 | 34,45 | 34,65 | -1,42% | 1.000,00 |
| 25.07.2025 | 35,05 | 35,20 | 34,95 | 35,15 | -0,14% | 1.780,00 |
| 24.07.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,86% | 430,00 |
| 23.07.2025 | 34,80 | 35,05 | 34,60 | 34,90 | 0,14% | 3.189,00 |
| 22.07.2025 | 34,20 | 34,85 | 34,20 | 34,85 | 1,16% | 2.192,00 |
| 21.07.2025 | 34,40 | 34,50 | 34,30 | 34,45 | -0,29% | 3.600,00 |
| 18.07.2025 | 33,90 | 34,55 | 33,90 | 34,55 | 2,07% | 3.211,00 |
| 17.07.2025 | 34,10 | 34,30 | 33,65 | 33,85 | -0,88% | 1.468,00 |
| 16.07.2025 | 34,00 | 34,25 | 34,00 | 34,15 | 0,44% | 1.358,00 |
| 15.07.2025 | 34,35 | 34,60 | 34,00 | 34,00 | -1,02% | 3.440,00 |
| 14.07.2025 | 34,20 | 34,45 | 34,20 | 34,35 | 0,29% | 912,00 |
| 11.07.2025 | 34,85 | 34,85 | 34,20 | 34,25 | -1,58% | 1.738,00 |
| 10.07.2025 | 35,80 | 36,00 | 34,40 | 34,80 | -6,20% | 11.565,00 |
| 09.07.2025 | 36,20 | 37,10 | 36,20 | 37,10 | 2,34% | 4.997,00 |
| 08.07.2025 | 36,25 | 36,60 | 36,20 | 36,25 | -0,28% | 1.610,00 |
| 07.07.2025 | 36,60 | 36,75 | 36,00 | 36,35 | -0,27% | 3.105,00 |
| 04.07.2025 | 36,50 | 36,50 | 36,20 | 36,45 | -0,68% | 3.226,00 |
| 03.07.2025 | 36,65 | 36,80 | 36,40 | 36,70 | -1,21% | 1.137,00 |
| 02.07.2025 | 36,85 | 37,35 | 36,85 | 37,15 | 0,54% | 245,00 |
| 01.07.2025 | 36,95 | 37,30 | 36,55 | 36,95 | -0,54% | 2.586,00 |
| 30.06.2025 | 38,00 | 38,30 | 36,65 | 37,15 | 0,54% | 11.579,00 |
| 27.06.2025 | 31,70 | 37,10 | 31,70 | 36,95 | 16,38% | 56.928,00 |
| 26.06.2025 | 31,55 | 31,85 | 31,55 | 31,75 | 0,47% | 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 |