33,350€
0,76%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 33,35 | 33,60 | 33,25 | 33,35 | 0,76% | 3.400,00 |
| 21.11.2025 | 32,33 | 33,35 | 32,00 | 33,10 | 2,95% | 30.329,00 |
| 20.11.2025 | 32,48 | 33,05 | 32,15 | 32,15 | -0,16% | 8.780,00 |
| 19.11.2025 | 31,75 | 32,70 | 31,55 | 32,20 | 1,58% | 8.050,00 |
| 18.11.2025 | 33,25 | 33,25 | 31,30 | 31,70 | -4,80% | 44.600,00 |
| 17.11.2025 | 33,30 | 33,60 | 33,05 | 33,30 | 0,30% | 5.368,00 |
| 14.11.2025 | 33,25 | 33,40 | 32,90 | 33,20 | 0,00% | 5.667,00 |
| 13.11.2025 | 33,80 | 34,00 | 33,20 | 33,20 | -1,63% | 11.605,00 |
| 12.11.2025 | 33,50 | 34,00 | 33,15 | 33,75 | 1,05% | 3.938,00 |
| 11.11.2025 | 33,30 | 33,58 | 33,05 | 33,40 | 0,30% | 2.066,00 |
| 10.11.2025 | 33,28 | 33,38 | 32,98 | 33,30 | 1,37% | 2.530,00 |
| 07.11.2025 | 32,48 | 33,00 | 32,30 | 32,85 | 0,92% | 39.022,00 |
| 06.11.2025 | 32,78 | 32,85 | 32,35 | 32,55 | -1,21% | 23.280,00 |
| 05.11.2025 | 32,58 | 33,03 | 32,25 | 32,95 | 1,07% | 7.524,00 |
| 04.11.2025 | 33,08 | 33,18 | 32,38 | 32,60 | -2,25% | 9.027,00 |
| 03.11.2025 | 33,60 | 33,80 | 33,08 | 33,35 | -0,89% | 9.791,00 |
| 31.10.2025 | 33,80 | 33,95 | 33,35 | 33,65 | -0,44% | 6.627,00 |
| 30.10.2025 | 33,90 | 34,03 | 33,55 | 33,80 | -0,44% | 4.346,00 |
| 29.10.2025 | 34,13 | 34,38 | 33,73 | 33,95 | -0,29% | 6.455,00 |
| 28.10.2025 | 34,65 | 34,80 | 33,55 | 34,05 | -1,87% | 24.745,00 |
| 27.10.2025 | 34,73 | 34,83 | 34,43 | 34,70 | 0,00% | 43.219,00 |
| 24.10.2025 | 34,93 | 34,93 | 34,35 | 34,70 | -0,57% | 10.415,00 |
| 23.10.2025 | 34,60 | 34,95 | 34,45 | 34,90 | 1,16% | 4.476,00 |
| 22.10.2025 | 34,63 | 34,85 | 34,35 | 34,50 | -0,14% | 2.870,00 |
| 21.10.2025 | 34,88 | 34,98 | 34,45 | 34,55 | -0,86% | 6.950,00 |
| 20.10.2025 | 34,98 | 35,10 | 34,50 | 34,85 | -0,14% | 9.835,00 |
| 17.10.2025 | 34,23 | 34,98 | 33,95 | 34,90 | 1,90% | 5.250,00 |
| 16.10.2025 | 34,40 | 34,50 | 34,13 | 34,25 | -0,44% | 1.900,00 |
| 15.10.2025 | 34,55 | 34,73 | 34,38 | 34,40 | -0,15% | 2.249,00 |
| 14.10.2025 | 34,60 | 34,80 | 34,20 | 34,45 | -0,72% | 5.422,00 |
| 13.10.2025 | 34,70 | 34,85 | 34,45 | 34,70 | 0,14% | 13.720,00 |
| 10.10.2025 | 34,98 | 34,98 | 34,38 | 34,65 | -0,72% | 4.433,00 |
| 09.10.2025 | 34,90 | 35,23 | 34,75 | 34,90 | 0,14% | 17.968,00 |
| 08.10.2025 | 34,85 | 34,90 | 34,70 | 34,85 | 0,00% | 1.650,00 |
| 07.10.2025 | 34,98 | 34,98 | 34,70 | 34,85 | -0,29% | 7.035,00 |
| 06.10.2025 | 35,10 | 35,13 | 34,55 | 34,95 | -0,14% | 11.324,00 |
| 03.10.2025 | 35,00 | 35,10 | 34,70 | 35,00 | 0,29% | 7.060,00 |
| 02.10.2025 | 35,15 | 35,23 | 34,80 | 34,90 | -0,29% | 7.330,00 |
| 01.10.2025 | 35,08 | 35,50 | 34,70 | 35,00 | -0,28% | 29.905,00 |
| 30.09.2025 | 35,10 | 35,25 | 34,88 | 35,10 | 0,14% | 11.061,00 |
| 29.09.2025 | 35,23 | 35,35 | 34,95 | 35,05 | 0,00% | 4.810,00 |
| 26.09.2025 | 35,25 | 35,30 | 34,90 | 35,05 | -0,28% | 7.709,00 |
| 25.09.2025 | 35,38 | 35,40 | 34,90 | 35,15 | -0,57% | 13.868,00 |
| 24.09.2025 | 35,28 | 35,43 | 34,90 | 35,35 | 0,14% | 12.095,00 |
| 23.09.2025 | 35,63 | 36,00 | 34,95 | 35,30 | -1,26% | 7.630,00 |
| 22.09.2025 | 35,23 | 35,83 | 34,95 | 35,75 | 1,56% | 6.684,00 |
| 19.09.2025 | 36,58 | 36,63 | 34,65 | 35,20 | -2,90% | 8.266,00 |
| 18.09.2025 | 37,13 | 37,18 | 35,90 | 36,25 | -2,23% | 8.538,00 |
| 17.09.2025 | 36,95 | 37,10 | 36,50 | 37,08 | 0,47% | 19.428,00 |
| 16.09.2025 | 37,60 | 37,65 | 36,70 | 36,90 | -1,60% | 5.926,00 |
| 15.09.2025 | 35,30 | 38,90 | 35,30 | 37,50 | 6,38% | 27.873,00 |
| 12.09.2025 | 35,33 | 35,40 | 35,10 | 35,25 | 0,00% | 2.830,00 |
| 11.09.2025 | 35,90 | 36,03 | 35,15 | 35,25 | -1,81% | 3.620,00 |
| 10.09.2025 | 36,68 | 36,75 | 35,80 | 35,90 | -1,64% | 7.744,00 |
| 09.09.2025 | 35,85 | 36,73 | 35,80 | 36,50 | 1,81% | 10.776,00 |
| 08.09.2025 | 35,63 | 36,00 | 35,40 | 35,85 | 0,56% | 7.420,00 |
| 05.09.2025 | 35,43 | 35,70 | 35,30 | 35,65 | 0,85% | 10.836,00 |
| 04.09.2025 | 34,70 | 35,50 | 34,45 | 35,35 | 1,73% | 6.136,00 |
| 03.09.2025 | 34,58 | 35,15 | 34,40 | 34,75 | 0,72% | 3.310,00 |
| 02.09.2025 | 35,28 | 35,65 | 34,30 | 34,50 | -2,13% | 20.161,00 |
| 01.09.2025 | 35,30 | 35,43 | 35,00 | 35,25 | 0,00% | 5.174,00 |
| 29.08.2025 | 34,70 | 35,50 | 34,63 | 35,25 | 1,88% | 5.875,00 |
| 28.08.2025 | 34,55 | 35,03 | 34,45 | 34,60 | 0,29% | 9.553,00 |
| 27.08.2025 | 34,78 | 34,83 | 34,30 | 34,50 | -0,86% | 3.534,00 |
| 26.08.2025 | 35,63 | 35,65 | 34,65 | 34,80 | -2,45% | 9.327,00 |
| 25.08.2025 | 35,68 | 35,83 | 35,40 | 35,68 | 0,00% | 4.760,00 |
| 22.08.2025 | 35,08 | 35,95 | 35,03 | 35,68 | 1,64% | 5.544,00 |
| 21.08.2025 | 34,93 | 35,30 | 34,70 | 35,10 | 0,50% | 13.963,00 |
| 20.08.2025 | 34,98 | 35,05 | 34,78 | 34,93 | -0,14% | 14.144,00 |
| 19.08.2025 | 35,15 | 35,40 | 34,98 | 34,98 | -0,50% | 9.262,00 |
| 18.08.2025 | 35,48 | 35,53 | 34,80 | 35,15 | -0,57% | 7.760,00 |
| 15.08.2025 | 35,43 | 35,65 | 35,25 | 35,35 | -0,21% | 3.862,00 |
| 14.08.2025 | 35,38 | 35,78 | 35,00 | 35,43 | -0,07% | 13.300,00 |
| 13.08.2025 | 35,25 | 35,65 | 35,03 | 35,45 | 0,50% | 16.760,00 |
| 12.08.2025 | 35,35 | 35,70 | 35,13 | 35,28 | -0,07% | 966,00 |
| 11.08.2025 | 35,08 | 35,50 | 34,85 | 35,30 | 0,71% | 5.542,00 |
| 08.08.2025 | 34,43 | 35,40 | 33,38 | 35,05 | 1,74% | 6.392,00 |
| 07.08.2025 | 34,00 | 34,58 | 33,73 | 34,45 | 1,62% | 16.112,00 |
| 06.08.2025 | 34,60 | 34,63 | 33,80 | 33,90 | -1,67% | 12.805,00 |
| 05.08.2025 | 34,45 | 34,80 | 34,15 | 34,48 | 0,36% | 14.535,00 |
| 04.08.2025 | 34,45 | 34,80 | 34,20 | 34,35 | 0,07% | 8.670,00 |
| 01.08.2025 | 34,55 | 34,68 | 34,15 | 34,33 | -0,79% | 14.336,00 |
| 31.07.2025 | 35,10 | 35,18 | 34,55 | 34,60 | -1,21% | 8.300,00 |
| 30.07.2025 | 35,33 | 35,38 | 34,88 | 35,03 | -0,85% | 3,00 |
| 29.07.2025 | 34,65 | 35,40 | 34,63 | 35,33 | 2,39% | 5.856,00 |
| 28.07.2025 | 35,15 | 35,35 | 34,45 | 34,50 | -1,85% | 4.155,00 |
| 25.07.2025 | 35,03 | 35,25 | 34,95 | 35,15 | 0,36% | 3.306,00 |
| 24.07.2025 | 34,88 | 35,20 | 34,73 | 35,03 | 0,36% | 6.136,00 |
| 23.07.2025 | 34,68 | 35,00 | 34,60 | 34,90 | 0,72% | 7.466,00 |
| 22.07.2025 | 34,35 | 34,75 | 34,25 | 34,65 | 0,80% | 12.820,00 |
| 21.07.2025 | 34,50 | 34,65 | 34,30 | 34,38 | -0,29% | 33.180,00 |
| 18.07.2025 | 34,00 | 34,60 | 33,85 | 34,48 | 1,62% | 4.000,00 |
| 17.07.2025 | 34,25 | 34,30 | 33,68 | 33,93 | -0,88% | 5.166,00 |
| 16.07.2025 | 34,13 | 34,35 | 34,03 | 34,23 | -0,15% | 10.868,00 |
| 15.07.2025 | 34,33 | 34,55 | 33,95 | 34,28 | 0,07% | 7.388,00 |
| 14.07.2025 | 34,15 | 34,53 | 33,73 | 34,25 | -0,07% | 4.482,00 |
| 11.07.2025 | 34,83 | 34,85 | 34,15 | 34,28 | -1,86% | 6.624,00 |
| 10.07.2025 | 35,88 | 36,18 | 34,13 | 34,93 | -5,22% | 24.814,00 |
| 09.07.2025 | 36,35 | 37,05 | 36,28 | 36,85 | 1,24% | 6.992,00 |
| 08.07.2025 | 36,38 | 36,65 | 36,20 | 36,40 | 0,28% | 9.592,00 |