31,075€
-0,08%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 30,90 | 31,20 | 30,80 | 31,10 | 0,65% | 5.039,00 |
| 20.05.2026 | 30,15 | 31,30 | 29,95 | 30,90 | 2,32% | 4.195,00 |
| 19.05.2026 | 30,80 | 30,95 | 30,20 | 30,20 | -1,79% | 3.221,00 |
| 18.05.2026 | 29,65 | 30,75 | 29,65 | 30,75 | 3,36% | 3.976,00 |
| 15.05.2026 | 30,20 | 30,20 | 29,75 | 29,75 | -1,82% | 2.470,00 |
| 14.05.2026 | 29,10 | 30,35 | 29,10 | 30,30 | 3,95% | 3.248,00 |
| 13.05.2026 | 30,25 | 30,50 | 28,85 | 29,15 | -3,16% | 10.070,00 |
| 12.05.2026 | 32,50 | 32,50 | 30,10 | 30,10 | -7,95% | 3.190,00 |
| 11.05.2026 | 32,55 | 32,80 | 32,55 | 32,70 | 0,31% | 2.056,00 |
| 08.05.2026 | 32,65 | 32,90 | 32,60 | 32,60 | -0,31% | 2.905,00 |
| 07.05.2026 | 32,90 | 32,90 | 32,65 | 32,70 | -0,76% | 2.100,00 |
| 06.05.2026 | 32,60 | 33,00 | 32,50 | 32,95 | 1,38% | 2.993,00 |
| 05.05.2026 | 32,55 | 32,95 | 32,20 | 32,50 | -0,61% | 12.925,00 |
| 04.05.2026 | 33,15 | 33,40 | 32,70 | 32,70 | -0,61% | 8.373,00 |
| 30.04.2026 | 32,40 | 33,45 | 31,90 | 32,90 | -13,31% | 22.029,00 |
| 29.04.2026 | 38,15 | 38,30 | 37,70 | 37,95 | -0,91% | 5.995,00 |
| 28.04.2026 | 37,75 | 38,30 | 37,60 | 38,30 | 1,59% | 20.907,00 |
| 27.04.2026 | 38,35 | 38,35 | 37,50 | 37,70 | -0,26% | 17.139,00 |
| 24.04.2026 | 38,85 | 38,85 | 37,65 | 37,80 | -2,33% | 20.022,00 |
| 23.04.2026 | 39,95 | 40,00 | 38,35 | 38,70 | -2,27% | 23.380,00 |
| 22.04.2026 | 38,65 | 39,60 | 38,00 | 39,60 | 2,72% | 11.986,00 |
| 21.04.2026 | 38,95 | 39,10 | 38,55 | 38,55 | -0,90% | 14.584,00 |
| 20.04.2026 | 38,35 | 38,90 | 38,35 | 38,90 | 0,52% | 2.897,00 |
| 17.04.2026 | 38,50 | 38,75 | 38,35 | 38,70 | 0,26% | 2.961,00 |
| 16.04.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 1,31% | 3.477,00 |
| 15.04.2026 | 38,30 | 38,40 | 37,85 | 38,10 | -0,91% | 2.585,00 |
| 14.04.2026 | 38,15 | 38,60 | 38,15 | 38,45 | 0,39% | 2.980,00 |
| 13.04.2026 | 38,50 | 38,50 | 37,60 | 38,30 | -0,13% | 9.608,00 |
| 10.04.2026 | 37,90 | 38,55 | 37,90 | 38,35 | 1,19% | 5.951,00 |
| 09.04.2026 | 37,50 | 37,90 | 37,50 | 37,90 | 0,80% | 4.856,00 |
| 08.04.2026 | 37,70 | 38,00 | 37,45 | 37,60 | 0,94% | 3.495,00 |
| 07.04.2026 | 36,95 | 37,60 | 36,95 | 37,25 | 1,64% | 10.061,00 |
| 02.04.2026 | 36,55 | 36,70 | 36,35 | 36,65 | -0,95% | 2.000,00 |
| 01.04.2026 | 36,90 | 37,10 | 36,80 | 37,00 | 0,14% | 2.919,00 |
| 31.03.2026 | 36,80 | 36,95 | 36,30 | 36,95 | 0,27% | 6.851,00 |
| 30.03.2026 | 35,85 | 37,10 | 35,85 | 36,85 | 3,08% | 9.565,00 |
| 27.03.2026 | 35,25 | 36,05 | 35,25 | 35,75 | 1,42% | 13.911,00 |
| 26.03.2026 | 35,50 | 35,55 | 35,05 | 35,25 | -1,26% | 1.790,00 |
| 25.03.2026 | 34,95 | 35,70 | 34,95 | 35,70 | 2,88% | 2.805,00 |
| 24.03.2026 | 34,60 | 35,10 | 34,55 | 34,70 | -0,57% | 2.198,00 |
| 23.03.2026 | 34,80 | 35,20 | 33,75 | 34,90 | 1,16% | 9.647,00 |
| 20.03.2026 | 35,45 | 35,80 | 34,50 | 34,50 | -2,95% | 7.704,00 |
| 19.03.2026 | 36,05 | 36,10 | 35,55 | 35,55 | -1,80% | 2.021,00 |
| 18.03.2026 | 36,55 | 36,65 | 36,20 | 36,20 | -1,09% | 7.285,00 |
| 17.03.2026 | 36,60 | 36,75 | 36,25 | 36,60 | 0,27% | 5.040,00 |
| 16.03.2026 | 37,35 | 37,50 | 36,50 | 36,50 | -1,62% | 5.190,00 |
| 13.03.2026 | 36,30 | 37,25 | 36,30 | 37,10 | 1,78% | 6.801,00 |
| 12.03.2026 | 34,90 | 36,60 | 34,50 | 36,45 | 4,14% | 6.000,00 |
| 11.03.2026 | 35,15 | 35,20 | 34,95 | 35,00 | -0,71% | 4.231,00 |
| 10.03.2026 | 35,20 | 35,65 | 35,20 | 35,25 | 0,43% | 2.140,00 |
| 09.03.2026 | 35,10 | 35,20 | 34,80 | 35,10 | -1,40% | 1.560,00 |
| 06.03.2026 | 35,50 | 35,60 | 35,35 | 35,60 | -0,14% | 1.239,00 |
| 05.03.2026 | 35,65 | 35,85 | 35,50 | 35,65 | -0,97% | 600,00 |
| 04.03.2026 | 35,40 | 36,00 | 35,40 | 36,00 | 0,98% | 2.129,00 |
| 03.03.2026 | 36,20 | 36,20 | 35,50 | 35,65 | -3,52% | 2.965,00 |
| 02.03.2026 | 36,85 | 37,05 | 36,60 | 36,95 | 0,00% | 7.840,00 |
| 27.02.2026 | 36,80 | 37,25 | 36,75 | 36,95 | 0,41% | 3.140,00 |
| 26.02.2026 | 36,30 | 36,85 | 36,15 | 36,80 | 1,10% | 4.565,00 |
| 25.02.2026 | 36,55 | 36,75 | 36,40 | 36,40 | -0,95% | 1.202,00 |
| 24.02.2026 | 36,70 | 36,95 | 36,70 | 36,75 | 0,27% | 1.885,00 |
| 23.02.2026 | 37,35 | 37,35 | 36,65 | 36,65 | -1,21% | 3.669,00 |
| 20.02.2026 | 36,90 | 37,35 | 36,90 | 37,10 | 0,41% | 5.644,00 |
| 19.02.2026 | 36,65 | 37,00 | 36,65 | 36,95 | 0,68% | 2.877,00 |
| 18.02.2026 | 36,40 | 36,80 | 36,30 | 36,70 | 0,82% | 2.019,00 |
| 17.02.2026 | 35,55 | 36,45 | 35,55 | 36,40 | 1,53% | 2.168,00 |
| 16.02.2026 | 36,40 | 36,45 | 35,55 | 35,85 | -1,51% | 6.267,00 |
| 13.02.2026 | 37,35 | 37,35 | 36,05 | 36,40 | -2,28% | 2.108,00 |
| 12.02.2026 | 37,05 | 37,45 | 37,05 | 37,25 | 0,27% | 1.189,00 |
| 11.02.2026 | 37,55 | 37,55 | 37,15 | 37,15 | -1,07% | 2.035,00 |
| 10.02.2026 | 36,90 | 37,60 | 36,90 | 37,55 | 1,49% | 2.064,00 |
| 09.02.2026 | 36,95 | 37,05 | 36,90 | 37,00 | 0,14% | 1.200,00 |
| 06.02.2026 | 36,75 | 36,95 | 36,75 | 36,95 | 0,68% | 580,00 |
| 05.02.2026 | 36,85 | 36,85 | 36,50 | 36,70 | -0,54% | 795,00 |
| 04.02.2026 | 36,30 | 36,95 | 36,30 | 36,90 | 1,51% | 3.911,00 |
| 03.02.2026 | 37,55 | 37,55 | 36,35 | 36,35 | -3,20% | 3.337,00 |
| 02.02.2026 | 36,50 | 37,55 | 36,50 | 37,55 | 2,32% | 7.191,00 |
| 30.01.2026 | 36,90 | 36,90 | 36,35 | 36,70 | -0,54% | 355,00 |
| 29.01.2026 | 36,90 | 37,05 | 36,90 | 36,90 | -0,27% | 3.273,00 |
| 28.01.2026 | 37,00 | 37,20 | 36,85 | 37,00 | 0,00% | 8.776,00 |
| 27.01.2026 | 36,85 | 37,00 | 36,60 | 37,00 | 0,82% | 1.885,00 |
| 26.01.2026 | 37,00 | 37,00 | 36,65 | 36,70 | -0,14% | 3.706,00 |
| 23.01.2026 | 37,00 | 37,00 | 36,60 | 36,75 | -0,68% | 1.652,00 |
| 22.01.2026 | 35,80 | 37,00 | 35,80 | 37,00 | 3,21% | 5.166,00 |
| 21.01.2026 | 35,75 | 36,05 | 35,30 | 35,85 | -0,42% | 2.298,00 |
| 20.01.2026 | 35,75 | 36,00 | 35,55 | 36,00 | 0,56% | 4.059,00 |
| 19.01.2026 | 35,70 | 35,90 | 35,40 | 35,80 | -0,69% | 1.643,00 |
| 16.01.2026 | 35,90 | 36,05 | 35,90 | 36,05 | -0,41% | 50,00 |
| 15.01.2026 | 35,75 | 36,40 | 35,70 | 36,20 | 0,84% | 5.760,00 |
| 14.01.2026 | 36,65 | 36,90 | 35,50 | 35,90 | -2,84% | 5.030,00 |
| 13.01.2026 | 37,10 | 37,10 | 36,60 | 36,95 | -0,67% | 4.035,00 |
| 12.01.2026 | 36,50 | 37,20 | 36,45 | 37,20 | 2,20% | 11.049,00 |
| 09.01.2026 | 35,55 | 36,40 | 35,45 | 36,40 | 1,82% | 3.663,00 |
| 08.01.2026 | 35,00 | 35,75 | 35,00 | 35,75 | 1,27% | 3.656,00 |
| 07.01.2026 | 34,80 | 35,30 | 34,80 | 35,30 | 1,73% | 4.846,00 |
| 06.01.2026 | 34,90 | 34,90 | 34,10 | 34,70 | -0,29% | 5.411,00 |
| 05.01.2026 | 34,90 | 35,05 | 34,60 | 34,80 | 0,58% | 4.507,00 |
| 02.01.2026 | 34,75 | 34,90 | 34,60 | 34,60 | 0,00% | 1.998,00 |
| 30.12.2025 | 34,30 | 34,60 | 34,30 | 34,60 | 0,87% | 3.715,00 |
| 29.12.2025 | 34,10 | 34,30 | 34,00 | 34,30 | 1,03% | 1.145,00 |
| 23.12.2025 | 33,85 | 33,95 | 33,75 | 33,95 | 0,15% | 1.192,00 |