31,975€
0,55%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 31,80 | 32,05 | 31,70 | 32,00 | 0,63% | 2.566,00 |
| 02.07.2026 | 31,35 | 31,85 | 31,35 | 31,80 | 0,63% | 226,00 |
| 01.07.2026 | 31,05 | 31,60 | 30,55 | 31,60 | 1,44% | 1.460,00 |
| 30.06.2026 | 31,75 | 31,75 | 31,15 | 31,15 | -0,64% | 624,00 |
| 29.06.2026 | 31,65 | 31,65 | 31,35 | 31,35 | -1,72% | 1.372,00 |
| 26.06.2026 | 30,90 | 31,90 | 30,90 | 31,90 | 1,92% | 286,00 |
| 25.06.2026 | 31,25 | 31,30 | 31,25 | 31,30 | 0,32% | 100,00 |
| 24.06.2026 | 31,10 | 31,20 | 31,10 | 31,20 | -0,16% | 301,00 |
| 23.06.2026 | 31,20 | 31,40 | 31,00 | 31,25 | -0,16% | 3.518,00 |
| 22.06.2026 | 31,85 | 31,85 | 31,30 | 31,30 | -1,57% | 1.693,00 |
| 19.06.2026 | 31,25 | 31,90 | 31,25 | 31,80 | 1,27% | 395,00 |
| 18.06.2026 | 31,70 | 31,70 | 31,25 | 31,40 | -1,41% | 1.565,00 |
| 17.06.2026 | 31,85 | 32,05 | 31,80 | 31,85 | -0,62% | 2.014,00 |
| 16.06.2026 | 32,05 | 32,30 | 32,05 | 32,05 | -1,84% | 545,00 |
| 15.06.2026 | 32,90 | 32,90 | 32,40 | 32,65 | 0,31% | 3.650,00 |
| 12.06.2026 | 32,70 | 32,70 | 32,25 | 32,55 | 0,15% | 485,00 |
| 11.06.2026 | 32,30 | 33,00 | 32,30 | 32,50 | 0,93% | 1.448,00 |
| 10.06.2026 | 32,35 | 32,35 | 32,15 | 32,20 | -0,62% | 418,00 |
| 09.06.2026 | 32,40 | 32,90 | 32,20 | 32,40 | -0,31% | 5.039,00 |
| 08.06.2026 | 31,40 | 33,05 | 31,40 | 32,50 | 3,50% | 4.516,00 |
| 05.06.2026 | 31,60 | 31,95 | 31,40 | 31,40 | -1,26% | 4.012,00 |
| 04.06.2026 | 30,75 | 31,80 | 30,75 | 31,80 | 3,08% | 1.344,00 |
| 03.06.2026 | 31,20 | 31,20 | 30,80 | 30,85 | -1,28% | 803,00 |
| 02.06.2026 | 31,60 | 31,90 | 31,00 | 31,25 | -0,95% | 2.708,00 |
| 01.06.2026 | 31,35 | 31,55 | 31,20 | 31,55 | 0,16% | 631,00 |
| 29.05.2026 | 31,15 | 31,55 | 31,15 | 31,50 | 0,48% | 1.845,00 |
| 28.05.2026 | 31,25 | 31,40 | 31,20 | 31,35 | -0,16% | 1.042,00 |
| 27.05.2026 | 31,20 | 31,70 | 31,20 | 31,40 | 0,00% | 850,00 |
| 26.05.2026 | 31,45 | 31,65 | 31,40 | 31,40 | -0,79% | 1.585,00 |
| 25.05.2026 | 31,30 | 31,75 | 31,30 | 31,65 | 2,43% | 1.000,00 |
| 22.05.2026 | 31,15 | 31,30 | 30,85 | 30,90 | -0,64% | 2.613,00 |
| 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 |