24,100€
0,21%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 30,33 | 30,50 | 30,05 | 30,25 | -0,17% | 20.474,00 |
| 15.10.2024 | 30,38 | 30,60 | 30,23 | 30,30 | -0,41% | 3.035,00 |
| 14.10.2024 | 30,35 | 30,50 | 30,20 | 30,43 | 0,25% | 14.562,00 |
| 11.10.2024 | 30,43 | 30,50 | 30,20 | 30,35 | -0,08% | 5.500,00 |
| 10.10.2024 | 30,35 | 30,55 | 30,30 | 30,38 | 0,16% | 4.225,00 |
| 09.10.2024 | 30,38 | 30,68 | 30,23 | 30,33 | -0,25% | 11.780,00 |
| 08.10.2024 | 30,40 | 30,60 | 30,25 | 30,40 | -0,33% | 6.747,00 |
| 07.10.2024 | 30,58 | 30,85 | 30,20 | 30,50 | -0,57% | 30.947,00 |
| 04.10.2024 | 30,08 | 30,73 | 30,05 | 30,68 | 2,08% | 6.885,00 |
| 03.10.2024 | 30,28 | 30,40 | 30,00 | 30,05 | -0,99% | 3.414,00 |
| 02.10.2024 | 30,33 | 30,50 | 30,15 | 30,35 | 0,25% | 15.523,00 |
| 01.10.2024 | 30,48 | 30,75 | 30,13 | 30,28 | -0,74% | 9.940,00 |
| 30.09.2024 | 30,48 | 30,68 | 30,30 | 30,50 | 0,00% | 16.990,00 |
| 27.09.2024 | 30,45 | 30,80 | 30,13 | 30,50 | -0,08% | 12.580,00 |
| 26.09.2024 | 30,30 | 30,55 | 30,23 | 30,53 | 1,41% | 7.280,00 |
| 25.09.2024 | 29,98 | 30,30 | 29,95 | 30,10 | 0,25% | 15.683,00 |
| 24.09.2024 | 30,20 | 30,40 | 29,95 | 30,03 | -0,58% | 50.261,00 |
| 23.09.2024 | 30,00 | 30,20 | 29,80 | 30,20 | 0,67% | 8.860,00 |
| 20.09.2024 | 30,33 | 30,60 | 29,85 | 30,00 | -1,07% | 13.979,00 |
| 19.09.2024 | 30,50 | 30,75 | 30,33 | 30,33 | -0,49% | 17.365,00 |
| 18.09.2024 | 30,40 | 30,63 | 30,30 | 30,48 | 0,49% | 12.900,00 |
| 17.09.2024 | 30,30 | 30,65 | 30,20 | 30,33 | -0,08% | 20.240,00 |
| 16.09.2024 | 30,05 | 30,45 | 29,55 | 30,35 | 2,97% | 12.351,00 |
| 13.09.2024 | 29,10 | 29,70 | 29,03 | 29,48 | 1,46% | 8.432,00 |
| 12.09.2024 | 29,08 | 29,25 | 28,85 | 29,05 | 0,00% | 8.010,00 |
| 11.09.2024 | 28,90 | 29,35 | 28,80 | 29,05 | 0,52% | 6.880,00 |
| 10.09.2024 | 29,10 | 29,15 | 28,75 | 28,90 | -1,03% | 11.074,00 |
| 09.09.2024 | 28,88 | 29,23 | 28,80 | 29,20 | 1,21% | 8.332,00 |
| 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 |