36,450€
-1,09%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 36,88 | 36,93 | 36,28 | 36,48 | -1,29% | 880,00 |
| 29.01.2026 | 36,88 | 37,40 | 36,78 | 36,95 | 0,07% | 11.365,00 |
| 28.01.2026 | 37,03 | 37,15 | 36,65 | 36,93 | -0,14% | 8.996,00 |
| 27.01.2026 | 36,88 | 37,10 | 36,50 | 36,98 | 0,34% | 25.613,00 |
| 26.01.2026 | 36,85 | 37,10 | 36,65 | 36,85 | 0,00% | 13.075,00 |
| 23.01.2026 | 36,98 | 37,10 | 36,55 | 36,85 | -0,27% | 16.717,00 |
| 22.01.2026 | 35,85 | 37,05 | 35,80 | 36,95 | 2,85% | 11.166,00 |
| 21.01.2026 | 35,80 | 36,25 | 35,30 | 35,93 | 0,35% | 8.678,00 |
| 20.01.2026 | 35,85 | 36,00 | 35,50 | 35,80 | -0,62% | 14.085,00 |
| 19.01.2026 | 35,63 | 36,08 | 35,35 | 36,03 | 0,56% | 17.498,00 |
| 16.01.2026 | 35,93 | 36,18 | 35,75 | 35,83 | -1,17% | 8.050,00 |
| 15.01.2026 | 35,88 | 36,53 | 35,65 | 36,25 | 0,55% | 18.841,00 |
| 14.01.2026 | 36,63 | 36,90 | 35,40 | 36,05 | -2,17% | 31.709,00 |
| 13.01.2026 | 37,05 | 37,30 | 36,55 | 36,85 | -0,67% | 19.839,00 |
| 12.01.2026 | 36,43 | 37,28 | 36,35 | 37,10 | 2,34% | 13.942,00 |
| 09.01.2026 | 35,68 | 36,33 | 35,48 | 36,25 | 1,68% | 22.921,00 |
| 08.01.2026 | 34,95 | 35,85 | 34,88 | 35,65 | 1,86% | 15.543,00 |
| 07.01.2026 | 34,73 | 35,18 | 34,65 | 35,00 | 1,01% | 11.115,00 |
| 06.01.2026 | 35,00 | 35,00 | 34,10 | 34,65 | -0,86% | 9.339,00 |
| 05.01.2026 | 34,93 | 35,05 | 34,60 | 34,95 | 0,43% | 7.034,00 |
| 02.01.2026 | 34,70 | 34,90 | 34,50 | 34,80 | 0,58% | 11.435,00 |
| 30.12.2025 | 34,38 | 34,65 | 34,20 | 34,60 | 1,17% | 14.446,00 |
| 29.12.2025 | 34,08 | 34,35 | 33,63 | 34,20 | 0,88% | 45.029,00 |
| 23.12.2025 | 33,85 | 34,05 | 33,70 | 33,90 | 0,30% | 13.600,00 |
| 22.12.2025 | 34,33 | 34,65 | 33,50 | 33,80 | -1,53% | 10.133,00 |
| 19.12.2025 | 33,65 | 34,33 | 33,65 | 34,33 | 2,16% | 13.135,00 |
| 18.12.2025 | 33,40 | 33,90 | 33,20 | 33,60 | 0,75% | 18.740,00 |
| 17.12.2025 | 33,18 | 33,73 | 33,05 | 33,35 | 0,30% | 7.275,00 |
| 16.12.2025 | 32,68 | 33,35 | 32,68 | 33,25 | 1,53% | 16.690,00 |
| 15.12.2025 | 32,83 | 32,95 | 32,65 | 32,75 | 0,61% | 19.941,00 |
| 12.12.2025 | 32,48 | 32,90 | 32,45 | 32,55 | 0,62% | 8.507,00 |
| 11.12.2025 | 31,93 | 32,50 | 31,88 | 32,35 | 1,25% | 18.512,00 |
| 10.12.2025 | 32,18 | 32,38 | 31,25 | 31,95 | -2,59% | 19.280,00 |
| 09.12.2025 | 33,00 | 33,05 | 32,45 | 32,80 | -0,15% | 11.901,00 |
| 08.12.2025 | 33,38 | 33,38 | 32,75 | 32,85 | -1,65% | 10.244,00 |
| 05.12.2025 | 33,15 | 33,68 | 33,05 | 33,40 | 1,21% | 5.712,00 |
| 04.12.2025 | 32,80 | 33,23 | 32,35 | 33,00 | 0,46% | 8.634,00 |
| 03.12.2025 | 33,38 | 33,45 | 32,60 | 32,85 | -1,35% | 4.146,00 |
| 02.12.2025 | 33,85 | 33,90 | 33,00 | 33,30 | -1,33% | 14.610,00 |
| 01.12.2025 | 33,95 | 34,15 | 33,65 | 33,75 | -0,59% | 24.000,00 |
| 28.11.2025 | 33,50 | 34,05 | 33,35 | 33,95 | 1,34% | 11.983,00 |
| 27.11.2025 | 33,65 | 33,75 | 33,28 | 33,50 | 0,00% | 7.592,00 |
| 26.11.2025 | 33,83 | 33,85 | 33,25 | 33,50 | -0,45% | 9.063,00 |
| 25.11.2025 | 33,35 | 33,85 | 33,25 | 33,65 | 0,90% | 4.925,00 |
| 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 |