35,600€
1,57%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 36,50 | 36,70 | 36,00 | 36,30 | -0,55% | 7.381,00 |
| 04.07.2025 | 36,53 | 36,55 | 36,08 | 36,50 | -0,34% | 17.795,00 |
| 03.07.2025 | 36,65 | 36,75 | 36,45 | 36,63 | -0,54% | 18.938,00 |
| 02.07.2025 | 36,78 | 37,35 | 36,70 | 36,83 | 0,34% | 17.345,00 |
| 01.07.2025 | 37,00 | 37,28 | 36,40 | 36,70 | -1,08% | 28.726,00 |
| 30.06.2025 | 38,00 | 38,28 | 36,55 | 37,10 | 0,54% | 34.071,00 |
| 27.06.2025 | 31,80 | 37,15 | 31,70 | 36,90 | 16,04% | 47.863,00 |
| 26.06.2025 | 31,63 | 32,00 | 31,55 | 31,80 | 0,63% | 4.230,00 |
| 25.06.2025 | 31,35 | 31,63 | 31,05 | 31,60 | 0,80% | 1.760,00 |
| 24.06.2025 | 31,03 | 31,40 | 30,85 | 31,35 | 1,70% | 6.755,00 |
| 23.06.2025 | 31,13 | 31,15 | 30,60 | 30,83 | -0,80% | 7.800,00 |
| 20.06.2025 | 31,43 | 31,65 | 31,08 | 31,08 | -0,56% | 21.891,00 |
| 19.06.2025 | 31,65 | 31,68 | 31,25 | 31,25 | -1,42% | 7.608,00 |
| 18.06.2025 | 31,85 | 31,95 | 31,40 | 31,70 | -0,55% | 21.175,00 |
| 17.06.2025 | 31,68 | 32,00 | 31,60 | 31,88 | 0,39% | 10.475,00 |
| 16.06.2025 | 31,80 | 32,15 | 31,50 | 31,75 | 0,00% | 19.308,00 |
| 13.06.2025 | 32,13 | 32,20 | 31,50 | 31,75 | -2,08% | 9.450,00 |
| 12.06.2025 | 32,58 | 32,85 | 32,35 | 32,43 | -0,46% | 2.170,00 |
| 11.06.2025 | 32,70 | 33,00 | 32,53 | 32,58 | -0,46% | 12.900,00 |
| 10.06.2025 | 32,93 | 33,10 | 32,65 | 32,73 | -0,53% | 10.272,00 |
| 09.06.2025 | 33,20 | 33,28 | 32,88 | 32,90 | -0,90% | 10.400,00 |
| 06.06.2025 | 33,73 | 33,80 | 33,18 | 33,20 | -0,90% | 12.290,00 |
| 05.06.2025 | 33,60 | 33,90 | 33,50 | 33,50 | -0,37% | 15.645,00 |
| 04.06.2025 | 33,58 | 33,75 | 33,40 | 33,63 | 0,22% | 11.920,00 |
| 03.06.2025 | 33,58 | 33,60 | 33,30 | 33,55 | -0,45% | 14.074,00 |
| 02.06.2025 | 33,60 | 34,00 | 33,38 | 33,70 | 0,15% | 6.120,00 |
| 30.05.2025 | 33,55 | 33,70 | 33,30 | 33,65 | 0,75% | 3.741,00 |
| 29.05.2025 | 33,43 | 33,95 | 33,35 | 33,40 | 0,07% | 647,00 |
| 28.05.2025 | 33,23 | 33,50 | 33,13 | 33,38 | 0,68% | 2.840,00 |
| 27.05.2025 | 33,78 | 33,95 | 33,13 | 33,15 | -1,63% | 7.875,00 |
| 26.05.2025 | 34,18 | 34,23 | 33,70 | 33,70 | 0,37% | 17.172,00 |
| 23.05.2025 | 33,53 | 34,10 | 33,38 | 33,58 | 0,30% | 9.066,00 |
| 22.05.2025 | 34,05 | 34,30 | 33,33 | 33,48 | -1,69% | 3.905,00 |
| 21.05.2025 | 34,00 | 34,28 | 33,75 | 34,05 | -0,15% | 8.825,00 |
| 20.05.2025 | 34,08 | 34,30 | 33,85 | 34,10 | -0,15% | 868,00 |
| 19.05.2025 | 33,78 | 34,23 | 33,65 | 34,15 | 0,59% | 11.127,00 |
| 16.05.2025 | 33,60 | 34,75 | 33,55 | 33,95 | 1,49% | 9.430,00 |
| 15.05.2025 | 31,58 | 33,78 | 31,38 | 33,45 | 7,73% | 10.095,00 |
| 14.05.2025 | 32,23 | 32,60 | 30,93 | 31,05 | -3,57% | 8.797,00 |
| 13.05.2025 | 32,13 | 32,45 | 32,10 | 32,20 | 0,08% | 11.425,00 |
| 12.05.2025 | 31,98 | 32,90 | 31,80 | 32,18 | 1,10% | 9.756,00 |
| 09.05.2025 | 31,65 | 32,18 | 31,63 | 31,83 | 0,47% | 25.600,00 |
| 08.05.2025 | 31,83 | 32,10 | 31,45 | 31,68 | -0,08% | 9.885,00 |
| 07.05.2025 | 32,28 | 32,65 | 31,60 | 31,70 | -0,78% | 19.218,00 |
| 06.05.2025 | 31,88 | 32,75 | 31,30 | 31,95 | -0,85% | 5.681,00 |
| 05.05.2025 | 32,60 | 32,83 | 32,20 | 32,23 | -0,85% | 46.789,00 |
| 02.05.2025 | 33,85 | 34,58 | 32,15 | 32,50 | -9,66% | 9.643,00 |
| 30.04.2025 | 35,80 | 36,05 | 35,50 | 35,98 | 0,07% | 7.478,00 |
| 29.04.2025 | 36,00 | 36,03 | 35,53 | 35,95 | -0,21% | 13.818,00 |
| 28.04.2025 | 35,75 | 36,05 | 35,63 | 36,03 | 1,12% | 9.195,00 |
| 25.04.2025 | 35,40 | 35,70 | 35,15 | 35,63 | 0,71% | 16.772,00 |
| 24.04.2025 | 35,15 | 35,50 | 34,95 | 35,38 | 0,57% | 26.108,00 |
| 23.04.2025 | 35,28 | 35,60 | 35,03 | 35,18 | -0,14% | 10.512,00 |
| 22.04.2025 | 34,70 | 35,30 | 34,68 | 35,23 | 1,00% | 16.808,00 |
| 17.04.2025 | 35,08 | 35,23 | 34,40 | 34,88 | 0,00% | 7.670,00 |
| 16.04.2025 | 34,90 | 35,20 | 34,43 | 34,88 | -0,71% | 7.296,00 |
| 15.04.2025 | 34,23 | 35,23 | 34,23 | 35,13 | 2,70% | 7.680,00 |
| 14.04.2025 | 33,93 | 34,43 | 33,85 | 34,20 | 1,26% | 5.603,00 |
| 11.04.2025 | 34,30 | 34,38 | 33,20 | 33,78 | -0,37% | 23.008,00 |
| 10.04.2025 | 34,68 | 34,78 | 33,38 | 33,90 | -1,09% | 4.493,00 |
| 09.04.2025 | 31,73 | 34,75 | 31,63 | 34,28 | 6,53% | 19.775,00 |
| 08.04.2025 | 32,63 | 33,50 | 31,88 | 32,18 | -0,54% | 7.430,00 |
| 07.04.2025 | 28,90 | 32,95 | 28,90 | 32,35 | 1,17% | 21.203,00 |
| 04.04.2025 | 34,25 | 34,28 | 31,75 | 31,98 | -6,64% | 7.779,00 |
| 03.04.2025 | 34,35 | 35,10 | 34,25 | 34,25 | -1,86% | 5.801,00 |
| 02.04.2025 | 35,23 | 35,33 | 34,65 | 34,90 | -1,06% | 9.732,00 |