32,100€
1,42%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,65 | 32,18 | 31,63 | 32,10 | 1,34% | 11.400,00 |
| 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 |
| 01.04.2025 | 35,20 | 35,40 | 34,90 | 35,28 | 0,21% | 5.836,00 |
| 31.03.2025 | 34,88 | 35,30 | 34,40 | 35,20 | 0,14% | 5.310,00 |
| 28.03.2025 | 35,58 | 35,75 | 34,83 | 35,15 | -1,40% | 46.146,00 |
| 27.03.2025 | 35,85 | 35,85 | 35,20 | 35,65 | -0,63% | 15.434,00 |
| 26.03.2025 | 35,95 | 36,58 | 35,80 | 35,88 | -0,07% | 7.090,00 |
| 25.03.2025 | 35,40 | 36,28 | 35,40 | 35,90 | 1,34% | 7.274,00 |
| 24.03.2025 | 35,43 | 35,80 | 35,08 | 35,43 | 0,93% | 11.532,00 |
| 21.03.2025 | 34,28 | 35,48 | 34,18 | 35,10 | 2,63% | 13.208,00 |
| 20.03.2025 | 35,35 | 35,40 | 31,20 | 34,20 | -3,80% | 22.193,00 |
| 19.03.2025 | 35,78 | 35,85 | 35,40 | 35,55 | -0,77% | 41.742,00 |
| 18.03.2025 | 35,38 | 36,00 | 35,35 | 35,83 | 1,27% | 6.795,00 |
| 17.03.2025 | 34,75 | 35,48 | 34,70 | 35,38 | 0,86% | 14.790,00 |
| 14.03.2025 | 34,85 | 35,28 | 34,20 | 35,08 | 0,94% | 19.689,00 |
| 13.03.2025 | 34,50 | 35,05 | 34,35 | 34,75 | 0,65% | 22.385,00 |
| 12.03.2025 | 34,60 | 35,00 | 34,33 | 34,53 | -0,22% | 10.028,00 |
| 11.03.2025 | 34,23 | 35,93 | 33,88 | 34,60 | 1,32% | 14.534,00 |
| 10.03.2025 | 34,40 | 34,55 | 33,85 | 34,15 | 0,29% | 12.458,00 |
| 07.03.2025 | 33,88 | 34,28 | 33,40 | 34,05 | 1,19% | 22.609,00 |
| 06.03.2025 | 33,05 | 34,35 | 33,05 | 33,65 | 2,28% | 14.620,00 |
| 05.03.2025 | 31,68 | 33,18 | 31,65 | 32,90 | 3,95% | 15.998,00 |
| 04.03.2025 | 32,38 | 32,55 | 31,25 | 31,65 | -2,31% | 17.720,00 |
| 03.03.2025 | 32,03 | 33,13 | 31,75 | 32,40 | 1,49% | 14.185,00 |
| 28.02.2025 | 32,33 | 32,60 | 31,65 | 31,93 | -1,62% | 27.147,00 |
| 27.02.2025 | 32,93 | 32,95 | 32,25 | 32,45 | -1,37% | 18.986,00 |
| 26.02.2025 | 32,75 | 33,10 | 32,60 | 32,90 | 0,77% | 21.418,00 |
| 25.02.2025 | 32,35 | 32,95 | 32,13 | 32,65 | 1,01% | 12.323,00 |
| 24.02.2025 | 31,55 | 32,95 | 31,55 | 32,33 | 3,44% | 26.701,00 |
| 21.02.2025 | 31,08 | 31,40 | 31,05 | 31,25 | 0,56% | 6.346,00 |
| 20.02.2025 | 31,55 | 31,75 | 30,98 | 31,08 | -1,27% | 15.287,00 |
| 19.02.2025 | 31,90 | 32,10 | 31,25 | 31,48 | -1,25% | 30.230,00 |
| 18.02.2025 | 31,55 | 32,00 | 31,43 | 31,88 | 0,71% | 30.839,00 |
| 17.02.2025 | 31,25 | 31,65 | 31,20 | 31,65 | 1,04% | 22.295,00 |
| 14.02.2025 | 31,00 | 31,40 | 30,95 | 31,33 | 0,72% | 20.587,00 |
| 13.02.2025 | 30,78 | 31,18 | 30,65 | 31,10 | 1,47% | 12.135,00 |
| 12.02.2025 | 30,33 | 30,93 | 30,30 | 30,65 | 0,99% | 12.604,00 |
| 11.02.2025 | 30,20 | 30,40 | 30,05 | 30,35 | 0,25% | 8.007,00 |
| 10.02.2025 | 29,70 | 30,38 | 29,60 | 30,28 | 2,37% | 16.370,00 |
| 07.02.2025 | 29,68 | 29,85 | 29,40 | 29,58 | -0,42% | 13.460,00 |
| 06.02.2025 | 29,55 | 29,80 | 29,45 | 29,70 | 1,02% | 14.394,00 |
| 05.02.2025 | 29,55 | 29,63 | 29,15 | 29,40 | -1,09% | 13.060,00 |
| 04.02.2025 | 29,45 | 29,83 | 29,38 | 29,73 | 1,11% | 19.159,00 |
| 03.02.2025 | 29,03 | 29,53 | 29,03 | 29,40 | 0,17% | 24.724,00 |
| 31.01.2025 | 29,38 | 29,60 | 29,30 | 29,35 | -0,17% | 8.230,00 |
| 30.01.2025 | 28,95 | 29,55 | 28,95 | 29,40 | 1,55% | 12.377,00 |
| 29.01.2025 | 29,13 | 29,33 | 28,83 | 28,95 | -0,52% | 10.520,00 |
| 28.01.2025 | 28,95 | 29,25 | 28,85 | 29,10 | 0,61% | 8.802,00 |
| 27.01.2025 | 28,35 | 28,95 | 28,15 | 28,93 | 2,12% | 9.830,00 |
| 24.01.2025 | 28,23 | 28,53 | 28,15 | 28,33 | 0,27% | 30.975,00 |
| 23.01.2025 | 27,88 | 28,28 | 27,78 | 28,25 | 1,25% | 10.441,00 |
| 22.01.2025 | 28,13 | 28,20 | 27,68 | 27,90 | -0,80% | 19.044,00 |
| 21.01.2025 | 27,88 | 28,20 | 27,83 | 28,13 | 0,90% | 17.952,00 |
| 20.01.2025 | 27,88 | 28,15 | 27,80 | 27,88 | -0,09% | 24.684,00 |
| 17.01.2025 | 27,75 | 28,00 | 27,65 | 27,90 | 0,54% | 9.701,00 |
| 16.01.2025 | 28,03 | 28,15 | 27,60 | 27,75 | -1,07% | 8.970,00 |
| 15.01.2025 | 27,65 | 28,15 | 27,63 | 28,05 | 1,36% | 9.648,00 |
| 14.01.2025 | 27,93 | 28,40 | 27,53 | 27,68 | -0,63% | 18.405,00 |
| 13.01.2025 | 27,63 | 28,03 | 27,45 | 27,85 | 1,09% | 16.725,00 |
| 10.01.2025 | 27,80 | 27,93 | 27,50 | 27,55 | -1,25% | 18.293,00 |
| 09.01.2025 | 27,33 | 28,00 | 27,10 | 27,90 | 1,92% | 15.206,00 |
| 08.01.2025 | 27,35 | 27,40 | 26,93 | 27,38 | 0,00% | 7.864,00 |
| 07.01.2025 | 27,20 | 27,45 | 26,95 | 27,38 | 0,64% | 10.154,00 |
| 06.01.2025 | 27,08 | 27,35 | 26,73 | 27,20 | 0,93% | 23.558,00 |
| 03.01.2025 | 27,13 | 27,35 | 26,88 | 26,95 | -0,74% | 18.085,00 |
| 02.01.2025 | 26,65 | 27,20 | 26,65 | 27,15 | 1,88% | 13.890,00 |
| 30.12.2024 | 27,03 | 27,03 | 26,63 | 26,65 | -0,93% | 11.393,00 |
| 27.12.2024 | 26,43 | 26,90 | 26,35 | 26,90 | 1,89% | 19.900,00 |
| 23.12.2024 | 26,50 | 26,50 | 26,15 | 26,40 | 0,00% | 14.737,00 |
| 20.12.2024 | 26,48 | 26,58 | 25,85 | 26,40 | -0,56% | 13.165,00 |
| 19.12.2024 | 26,83 | 27,00 | 26,48 | 26,55 | -1,39% | 12.362,00 |
| 18.12.2024 | 26,93 | 27,10 | 26,75 | 26,93 | 0,09% | 9.332,00 |
| 17.12.2024 | 26,83 | 27,23 | 26,38 | 26,90 | 0,94% | 57.035,00 |
| 16.12.2024 | 27,38 | 27,58 | 26,60 | 26,65 | -2,56% | 23.921,00 |
| 13.12.2024 | 27,13 | 27,50 | 27,00 | 27,35 | 0,55% | 25.920,00 |
| 12.12.2024 | 27,03 | 27,25 | 26,93 | 27,20 | 0,28% | 16.217,00 |
| 11.12.2024 | 26,50 | 27,30 | 26,50 | 27,13 | 3,93% | 12.137,00 |