29,450€
1,20%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 29,05 | 29,40 | 29,05 | 29,35 | 0,69% | 1.010,00 |
| 04.07.2024 | 29,00 | 29,30 | 29,00 | 29,15 | 1,57% | 2.250,00 |
| 03.07.2024 | 28,65 | 28,70 | 28,60 | 28,70 | -0,69% | 80,00 |
| 02.07.2024 | 28,80 | 28,90 | 28,40 | 28,90 | 0,00% | 4.682,00 |
| 01.07.2024 | 28,40 | 28,90 | 28,40 | 28,90 | 1,05% | 3.032,00 |
| 28.06.2024 | 28,30 | 28,60 | 28,30 | 28,60 | 0,18% | 557,00 |
| 27.06.2024 | 28,95 | 28,95 | 28,30 | 28,55 | -1,89% | 4.777,00 |
| 26.06.2024 | 29,00 | 29,30 | 28,90 | 29,10 | 0,17% | 3.274,00 |
| 25.06.2024 | 29,30 | 29,30 | 28,90 | 29,05 | -2,02% | 2.590,00 |
| 24.06.2024 | 28,95 | 29,65 | 28,95 | 29,65 | 2,07% | 2.613,00 |
| 21.06.2024 | 29,45 | 29,50 | 29,05 | 29,05 | 0,35% | 2.050,00 |
| 20.06.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -0,17% | - |
| 19.06.2024 | 29,15 | 29,40 | 28,90 | 29,00 | -1,02% | 5.270,00 |
| 18.06.2024 | 29,40 | 29,40 | 29,20 | 29,30 | -0,68% | 1.049,00 |
| 17.06.2024 | 28,90 | 29,50 | 28,90 | 29,50 | 1,37% | 1.402,00 |
| 14.06.2024 | 29,50 | 29,50 | 28,85 | 29,10 | -2,51% | 4.326,00 |
| 13.06.2024 | 30,25 | 30,25 | 29,55 | 29,85 | -2,61% | 970,00 |
| 12.06.2024 | 29,90 | 30,65 | 29,75 | 30,65 | 2,00% | 3.390,00 |
| 11.06.2024 | 30,40 | 30,40 | 29,70 | 30,05 | -0,66% | 1.106,00 |
| 10.06.2024 | 30,35 | 30,35 | 30,00 | 30,25 | -0,82% | 1.506,00 |
| 07.06.2024 | 30,90 | 31,05 | 30,50 | 30,50 | -2,40% | 1.920,00 |
| 06.06.2024 | 30,85 | 31,25 | 30,85 | 31,25 | 0,81% | 1.990,00 |
| 05.06.2024 | 31,00 | 31,20 | 30,80 | 31,00 | -0,32% | 3.399,00 |
| 04.06.2024 | 30,90 | 31,10 | 30,85 | 31,10 | 0,00% | 925,00 |
| 03.06.2024 | 31,00 | 31,35 | 30,90 | 31,10 | 1,30% | 4.922,00 |
| 31.05.2024 | 29,50 | 30,85 | 29,50 | 30,70 | 4,60% | 3.034,00 |
| 30.05.2024 | 29,20 | 29,40 | 29,10 | 29,35 | 1,73% | 667,00 |
| 29.05.2024 | 29,55 | 29,55 | 28,85 | 28,85 | -2,86% | 2.629,00 |
| 28.05.2024 | 29,55 | 29,70 | 29,55 | 29,70 | 1,02% | 2.126,00 |
| 27.05.2024 | 29,50 | 29,50 | 29,15 | 29,40 | 0,17% | 3.538,00 |
| 24.05.2024 | 29,15 | 29,50 | 29,10 | 29,35 | 0,00% | 2.255,00 |
| 23.05.2024 | 29,70 | 29,70 | 29,35 | 29,35 | -1,18% | 3.855,00 |
| 22.05.2024 | 29,80 | 29,90 | 29,50 | 29,70 | -1,00% | 2.455,00 |
| 21.05.2024 | 30,05 | 30,30 | 30,00 | 30,00 | -0,66% | 818,00 |
| 20.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,17% | 422,00 |
| 17.05.2024 | 29,90 | 30,50 | 29,90 | 30,15 | 0,33% | 5.424,00 |
| 16.05.2024 | 30,05 | 30,20 | 29,85 | 30,05 | -0,66% | 2.033,00 |
| 15.05.2024 | 29,50 | 30,25 | 29,50 | 30,25 | 2,20% | 6.698,00 |
| 14.05.2024 | 29,55 | 29,70 | 29,55 | 29,60 | -0,50% | 1.324,00 |
| 13.05.2024 | 29,95 | 30,00 | 29,60 | 29,75 | 0,51% | 3.070,00 |
| 10.05.2024 | 29,60 | 29,90 | 29,55 | 29,60 | -0,50% | 3.350,00 |
| 09.05.2024 | 29,65 | 29,90 | 29,65 | 29,75 | -0,17% | 558,00 |
| 08.05.2024 | 29,35 | 29,80 | 29,35 | 29,80 | 0,85% | 17.263,00 |
| 07.05.2024 | 29,75 | 29,75 | 29,55 | 29,55 | -0,67% | 5.633,00 |
| 06.05.2024 | 29,75 | 29,75 | 29,35 | 29,75 | 0,34% | 4.087,00 |
| 03.05.2024 | 29,25 | 29,65 | 29,25 | 29,65 | 2,24% | 1.260,00 |
| 02.05.2024 | 28,90 | 29,40 | 28,90 | 29,00 | 0,69% | 4.885,00 |
| 30.04.2024 | 29,30 | 29,50 | 28,80 | 28,80 | -1,37% | 2.984,00 |
| 29.04.2024 | 29,15 | 29,40 | 29,05 | 29,20 | -0,68% | 1.603,00 |
| 26.04.2024 | 29,00 | 29,75 | 29,00 | 29,40 | 0,17% | 3.340,00 |