28,750€
-1,71%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 29,23 | 29,40 | 28,73 | 28,85 | -1,45% | 6.063,00 |
| 05.09.2024 | 28,95 | 29,40 | 28,80 | 29,28 | 1,12% | 2.234,00 |
| 04.09.2024 | 29,05 | 29,15 | 28,70 | 28,95 | -0,60% | 7.316,00 |
| 03.09.2024 | 29,38 | 29,45 | 29,13 | 29,13 | -0,77% | 7.457,00 |
| 02.09.2024 | 29,70 | 29,95 | 29,10 | 29,35 | -0,51% | 16.434,00 |
| 30.08.2024 | 29,53 | 29,75 | 29,38 | 29,50 | 0,00% | 10.600,00 |
| 29.08.2024 | 29,30 | 29,80 | 29,25 | 29,50 | 0,51% | 10.019,00 |
| 28.08.2024 | 29,28 | 29,50 | 29,23 | 29,35 | 0,60% | 9.658,00 |
| 27.08.2024 | 29,53 | 29,65 | 29,13 | 29,18 | -1,10% | 9.950,00 |
| 26.08.2024 | 29,30 | 29,55 | 29,30 | 29,50 | 0,60% | 4.200,00 |
| 23.08.2024 | 29,08 | 29,38 | 29,08 | 29,33 | 0,95% | 8.318,00 |
| 22.08.2024 | 28,90 | 29,15 | 28,75 | 29,05 | 0,52% | 5.490,00 |
| 21.08.2024 | 28,58 | 28,90 | 28,53 | 28,90 | 1,23% | 2.060,00 |
| 20.08.2024 | 28,93 | 29,03 | 28,50 | 28,55 | -1,38% | 9.740,00 |
| 19.08.2024 | 28,55 | 29,05 | 28,50 | 28,95 | 1,85% | 4.930,00 |
| 16.08.2024 | 28,23 | 28,95 | 28,10 | 28,43 | 0,71% | 10.985,00 |
| 15.08.2024 | 27,85 | 28,40 | 27,85 | 28,23 | 0,98% | 13.640,00 |
| 14.08.2024 | 28,20 | 28,40 | 27,80 | 27,95 | -1,06% | 16.639,00 |
| 13.08.2024 | 28,38 | 28,53 | 28,10 | 28,25 | -0,35% | 2.105,00 |
| 12.08.2024 | 28,15 | 28,50 | 28,15 | 28,35 | 0,71% | 23.550,00 |
| 09.08.2024 | 28,28 | 28,75 | 27,90 | 28,15 | -0,44% | 8.260,00 |
| 08.08.2024 | 28,45 | 28,75 | 27,95 | 28,28 | -0,79% | 18.750,00 |
| 07.08.2024 | 28,38 | 29,03 | 28,08 | 28,50 | 0,62% | 21.744,00 |
| 06.08.2024 | 28,48 | 28,85 | 27,85 | 28,33 | -0,18% | 28.998,00 |
| 05.08.2024 | 28,33 | 28,48 | 27,48 | 28,38 | -0,87% | 22.273,00 |
| 02.08.2024 | 28,70 | 28,85 | 28,25 | 28,63 | -0,35% | 10.598,00 |
| 01.08.2024 | 29,13 | 29,20 | 28,65 | 28,73 | -1,54% | 5.470,00 |
| 31.07.2024 | 29,28 | 29,58 | 28,98 | 29,18 | -0,34% | 12.266,00 |
| 30.07.2024 | 29,05 | 29,30 | 29,00 | 29,28 | 0,69% | 9.050,00 |
| 29.07.2024 | 29,25 | 29,60 | 28,90 | 29,08 | -0,68% | 6.425,00 |
| 26.07.2024 | 29,00 | 29,40 | 28,85 | 29,28 | 0,60% | 10.307,00 |
| 25.07.2024 | 29,78 | 29,80 | 28,65 | 29,10 | -2,18% | 9.234,00 |
| 24.07.2024 | 29,83 | 29,83 | 29,50 | 29,75 | -0,42% | 5.500,00 |
| 23.07.2024 | 30,38 | 30,75 | 29,83 | 29,88 | -1,24% | 23.189,00 |
| 22.07.2024 | 30,08 | 30,55 | 30,05 | 30,25 | 0,50% | 8.810,00 |
| 19.07.2024 | 30,38 | 30,50 | 29,93 | 30,10 | -0,91% | 16.500,00 |
| 18.07.2024 | 30,18 | 30,68 | 30,08 | 30,38 | 0,75% | 12.196,00 |
| 17.07.2024 | 29,88 | 30,15 | 29,88 | 30,15 | 0,42% | 21.754,00 |
| 16.07.2024 | 30,00 | 30,15 | 29,83 | 30,03 | -0,25% | 2.612,00 |
| 15.07.2024 | 29,78 | 30,10 | 29,58 | 30,10 | 0,84% | 12.221,00 |
| 12.07.2024 | 29,93 | 30,00 | 29,75 | 29,85 | -0,08% | 13.814,00 |
| 11.07.2024 | 29,70 | 30,00 | 29,08 | 29,88 | 0,50% | 8.020,00 |
| 10.07.2024 | 28,98 | 29,75 | 28,73 | 29,73 | 2,15% | 11.272,00 |
| 09.07.2024 | 29,40 | 29,50 | 28,88 | 29,10 | -0,85% | 2.216,00 |
| 08.07.2024 | 29,43 | 30,00 | 29,10 | 29,35 | -0,34% | 5.310,00 |
| 05.07.2024 | 29,18 | 29,50 | 29,10 | 29,45 | 1,20% | 5.365,00 |
| 04.07.2024 | 29,08 | 29,40 | 28,95 | 29,10 | 0,00% | 16.422,00 |
| 03.07.2024 | 28,83 | 29,10 | 28,40 | 29,10 | 1,13% | 8.240,00 |
| 02.07.2024 | 28,73 | 28,93 | 28,30 | 28,78 | 0,17% | 5.703,00 |
| 01.07.2024 | 28,60 | 29,03 | 28,45 | 28,73 | 0,52% | 14.199,00 |
| 28.06.2024 | 28,35 | 28,75 | 28,30 | 28,58 | 0,35% | 6.202,00 |
| 27.06.2024 | 28,75 | 29,00 | 28,18 | 28,48 | -1,04% | 55.575,00 |
| 26.06.2024 | 29,00 | 29,20 | 28,65 | 28,78 | -0,86% | 10.765,00 |
| 25.06.2024 | 29,43 | 29,60 | 28,85 | 29,03 | -1,44% | 6.421,00 |
| 24.06.2024 | 29,18 | 29,53 | 29,10 | 29,45 | 0,94% | 5.397,00 |
| 21.06.2024 | 29,58 | 29,63 | 29,00 | 29,18 | -1,35% | 5.020,00 |
| 20.06.2024 | 29,18 | 29,60 | 29,05 | 29,58 | 1,81% | 7.036,00 |
| 19.06.2024 | 29,35 | 29,38 | 28,90 | 29,05 | -1,11% | 13.358,00 |
| 18.06.2024 | 29,48 | 29,75 | 29,15 | 29,38 | -0,34% | 7.645,00 |
| 17.06.2024 | 29,03 | 29,50 | 28,90 | 29,48 | 1,55% | 10.685,00 |
| 14.06.2024 | 29,55 | 29,65 | 28,73 | 29,03 | -2,03% | 17.669,00 |
| 13.06.2024 | 30,35 | 30,40 | 29,38 | 29,63 | -1,99% | 9.795,00 |
| 12.06.2024 | 29,93 | 30,48 | 29,65 | 30,23 | 1,34% | 3.520,00 |
| 11.06.2024 | 30,20 | 30,45 | 29,65 | 29,83 | -1,32% | 11.840,00 |
| 10.06.2024 | 30,43 | 30,50 | 30,00 | 30,23 | -0,82% | 13.030,00 |
| 07.06.2024 | 31,05 | 31,05 | 30,48 | 30,48 | -1,93% | 9.020,00 |
| 06.06.2024 | 30,95 | 31,23 | 30,85 | 31,08 | 0,49% | 24.695,00 |
| 05.06.2024 | 31,03 | 31,15 | 30,75 | 30,93 | -0,32% | 3.051,00 |
| 04.06.2024 | 31,05 | 31,15 | 30,73 | 31,03 | 0,00% | 14.950,00 |
| 03.06.2024 | 30,93 | 31,40 | 30,75 | 31,03 | 1,47% | 10.680,00 |
| 31.05.2024 | 29,53 | 30,85 | 29,53 | 30,58 | 3,38% | 11.373,00 |
| 30.05.2024 | 29,08 | 29,60 | 29,00 | 29,58 | 1,63% | 8.086,00 |
| 29.05.2024 | 29,50 | 29,60 | 28,83 | 29,10 | -1,10% | 20.849,00 |
| 28.05.2024 | 29,53 | 29,75 | 29,43 | 29,43 | -0,25% | 4.756,00 |
| 27.05.2024 | 29,35 | 29,60 | 29,20 | 29,50 | 0,34% | 10.415,00 |
| 24.05.2024 | 29,28 | 29,60 | 29,15 | 29,40 | 0,09% | 5.776,00 |
| 23.05.2024 | 29,68 | 30,10 | 29,33 | 29,38 | -0,68% | 7.803,00 |
| 22.05.2024 | 30,03 | 30,15 | 29,53 | 29,58 | -1,09% | 4.753,00 |
| 21.05.2024 | 30,15 | 30,45 | 29,83 | 29,90 | -0,91% | 10.020,00 |
| 20.05.2024 | 30,28 | 30,35 | 30,00 | 30,18 | -0,41% | 4.992,00 |
| 17.05.2024 | 30,00 | 30,50 | 29,93 | 30,30 | 1,08% | 42.349,00 |
| 16.05.2024 | 30,03 | 30,25 | 29,88 | 29,98 | -0,17% | 14.384,00 |
| 15.05.2024 | 29,70 | 30,13 | 29,55 | 30,03 | 1,26% | 13.520,00 |
| 14.05.2024 | 29,60 | 29,85 | 29,50 | 29,65 | 0,00% | 12.227,00 |
| 13.05.2024 | 29,83 | 30,03 | 29,55 | 29,65 | -0,34% | 9.143,00 |
| 10.05.2024 | 29,73 | 30,00 | 29,50 | 29,75 | 0,17% | 43.317,00 |
| 09.05.2024 | 29,78 | 29,90 | 29,63 | 29,70 | -0,25% | 9.370,00 |
| 08.05.2024 | 29,48 | 29,83 | 29,40 | 29,78 | 1,10% | 21.295,00 |
| 07.05.2024 | 29,53 | 29,75 | 29,40 | 29,45 | -0,17% | 15.394,00 |
| 06.05.2024 | 29,68 | 29,75 | 29,28 | 29,50 | -0,51% | 7.679,00 |
| 03.05.2024 | 29,23 | 29,75 | 29,05 | 29,65 | 1,98% | 20.688,00 |
| 02.05.2024 | 29,03 | 29,40 | 28,90 | 29,08 | 0,61% | 12.898,00 |
| 30.04.2024 | 29,40 | 29,43 | 28,80 | 28,90 | -1,70% | 14.423,00 |
| 29.04.2024 | 29,43 | 29,53 | 29,05 | 29,40 | 0,17% | 11.864,00 |
| 26.04.2024 | 29,33 | 29,75 | 29,15 | 29,35 | 0,86% | 13.354,00 |
| 25.04.2024 | 28,98 | 29,83 | 28,93 | 29,10 | -8,06% | 23.245,00 |
| 24.04.2024 | 32,05 | 32,35 | 31,63 | 31,65 | -1,09% | 12.332,00 |
| 23.04.2024 | 31,80 | 32,83 | 31,45 | 32,00 | 1,03% | 31.324,00 |
| 22.04.2024 | 30,85 | 32,03 | 30,80 | 31,68 | 3,09% | 25.974,00 |
| 19.04.2024 | 30,93 | 31,03 | 30,40 | 30,73 | -0,73% | 28.716,00 |