34,850€
1,16%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 34,60 | 35,00 | 34,35 | 34,85 | 0,72% | 4.728,00 |
| 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 |
| 10.12.2024 | 26,15 | 26,25 | 25,98 | 26,10 | -0,57% | 12.598,00 |
| 09.12.2024 | 26,05 | 26,30 | 25,98 | 26,25 | 0,86% | 54.751,00 |
| 06.12.2024 | 25,43 | 26,03 | 25,33 | 26,03 | 2,36% | 10.099,00 |
| 05.12.2024 | 25,70 | 25,78 | 25,35 | 25,43 | -0,88% | 12.419,00 |
| 04.12.2024 | 25,00 | 25,75 | 24,85 | 25,65 | 2,60% | 18.914,00 |
| 03.12.2024 | 24,70 | 25,00 | 24,58 | 25,00 | 0,60% | 5.302,00 |
| 02.12.2024 | 24,33 | 24,88 | 24,30 | 24,85 | 2,05% | 12.246,00 |
| 29.11.2024 | 24,40 | 24,55 | 24,18 | 24,35 | -0,20% | 16.780,00 |
| 28.11.2024 | 24,13 | 24,48 | 24,13 | 24,40 | 1,24% | 40.179,00 |
| 27.11.2024 | 24,03 | 24,68 | 23,90 | 24,10 | 0,21% | 7.744,00 |
| 26.11.2024 | 24,30 | 24,50 | 23,88 | 24,05 | -1,23% | 12.565,00 |
| 25.11.2024 | 24,23 | 24,43 | 24,00 | 24,35 | 0,83% | 22.608,00 |
| 22.11.2024 | 24,08 | 24,25 | 23,75 | 24,15 | 0,31% | 15.050,00 |
| 21.11.2024 | 24,23 | 24,30 | 23,98 | 24,08 | -0,62% | 6.665,00 |
| 20.11.2024 | 24,50 | 24,75 | 24,00 | 24,23 | -0,82% | 7.860,00 |
| 19.11.2024 | 24,15 | 24,68 | 24,08 | 24,43 | 1,56% | 31.798,00 |
| 18.11.2024 | 24,18 | 24,35 | 23,90 | 24,05 | 0,00% | 26.072,00 |
| 15.11.2024 | 23,83 | 24,35 | 23,73 | 24,05 | 0,73% | 22.174,00 |
| 14.11.2024 | 24,40 | 24,63 | 23,65 | 23,88 | -3,54% | 27.307,00 |
| 13.11.2024 | 28,20 | 28,20 | 24,15 | 24,75 | -12,31% | 43.367,00 |
| 12.11.2024 | 28,63 | 28,68 | 28,08 | 28,23 | -1,83% | 11.620,00 |
| 11.11.2024 | 28,48 | 28,93 | 28,48 | 28,75 | 1,05% | 12.521,00 |
| 08.11.2024 | 28,63 | 28,75 | 28,35 | 28,45 | -0,52% | 26.965,00 |
| 07.11.2024 | 28,68 | 29,00 | 28,58 | 28,60 | -0,69% | 1.840,00 |
| 06.11.2024 | 28,98 | 29,15 | 28,38 | 28,80 | -0,69% | 22.010,00 |
| 05.11.2024 | 28,95 | 29,20 | 28,78 | 29,00 | 0,43% | 8.256,00 |
| 04.11.2024 | 29,13 | 29,28 | 28,78 | 28,88 | -0,86% | 10.626,00 |
| 01.11.2024 | 29,38 | 29,50 | 29,00 | 29,13 | -0,34% | 17.705,00 |
| 31.10.2024 | 29,33 | 29,45 | 29,15 | 29,23 | -0,51% | 5.894,00 |
| 30.10.2024 | 29,98 | 30,03 | 29,35 | 29,38 | -2,08% | 11.429,00 |
| 29.10.2024 | 30,25 | 30,85 | 29,98 | 30,00 | -0,58% | 3.688,00 |
| 28.10.2024 | 30,18 | 30,40 | 30,05 | 30,18 | 0,33% | 12.506,00 |
| 25.10.2024 | 29,70 | 30,18 | 29,55 | 30,08 | 1,01% | 5.510,00 |
| 24.10.2024 | 29,75 | 30,10 | 29,68 | 29,78 | 0,34% | 6.870,00 |
| 23.10.2024 | 30,08 | 30,30 | 29,68 | 29,68 | -1,33% | 12.259,00 |
| 22.10.2024 | 30,45 | 30,48 | 30,00 | 30,08 | -0,99% | 7.889,00 |
| 21.10.2024 | 30,48 | 30,65 | 30,25 | 30,38 | -0,08% | 6.503,00 |
| 18.10.2024 | 30,33 | 30,75 | 30,25 | 30,40 | 0,25% | 12.800,00 |
| 17.10.2024 | 30,23 | 30,50 | 30,15 | 30,33 | 0,25% | 22.600,00 |