30,900€
-0,64%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 31,10 | 31,20 | 30,70 | 30,90 | -0,48% | 7.560,00 |
| 21.05.2026 | 30,90 | 31,25 | 30,80 | 31,05 | 0,49% | 8.374,00 |
| 20.05.2026 | 30,10 | 31,35 | 29,90 | 30,90 | 1,98% | 52.550,00 |
| 19.05.2026 | 30,68 | 31,00 | 30,10 | 30,30 | -1,06% | 15.930,00 |
| 18.05.2026 | 29,78 | 30,83 | 29,60 | 30,63 | 2,77% | 16.750,00 |
| 15.05.2026 | 29,88 | 30,15 | 29,65 | 29,80 | -1,00% | 12.033,00 |
| 14.05.2026 | 29,18 | 30,40 | 29,10 | 30,10 | 3,26% | 16.455,00 |
| 13.05.2026 | 30,45 | 30,65 | 28,83 | 29,15 | -3,80% | 38.210,00 |
| 12.05.2026 | 32,43 | 32,48 | 30,00 | 30,30 | -6,77% | 40.710,00 |
| 11.05.2026 | 32,73 | 32,90 | 32,48 | 32,50 | -0,54% | 24.411,00 |
| 08.05.2026 | 32,73 | 32,95 | 32,55 | 32,68 | -0,08% | 15.204,00 |
| 07.05.2026 | 32,90 | 33,15 | 32,58 | 32,70 | -0,15% | 15.344,00 |
| 06.05.2026 | 32,48 | 33,10 | 32,40 | 32,75 | 1,24% | 27.199,00 |
| 05.05.2026 | 32,63 | 33,00 | 32,15 | 32,35 | -0,54% | 14.554,00 |
| 04.05.2026 | 33,08 | 33,40 | 32,48 | 32,53 | -1,74% | 20.006,00 |
| 30.04.2026 | 34,00 | 34,00 | 31,85 | 33,10 | -12,84% | 24.185,00 |
| 29.04.2026 | 38,13 | 38,28 | 37,65 | 37,98 | -0,46% | 18.887,00 |
| 28.04.2026 | 37,65 | 38,28 | 37,50 | 38,15 | 0,13% | 31.048,00 |
| 27.04.2026 | 38,23 | 38,33 | 37,38 | 38,10 | 0,66% | 46.697,00 |
| 24.04.2026 | 38,80 | 38,85 | 37,60 | 37,85 | -2,32% | 76.251,00 |
| 23.04.2026 | 39,83 | 39,95 | 38,25 | 38,75 | -1,77% | 34.048,00 |
| 22.04.2026 | 38,75 | 39,73 | 37,98 | 39,45 | 1,81% | 20.172,00 |
| 21.04.2026 | 38,88 | 39,03 | 38,60 | 38,75 | -0,32% | 22.139,00 |
| 20.04.2026 | 38,38 | 38,95 | 38,33 | 38,88 | 0,84% | 11.309,00 |
| 17.04.2026 | 38,58 | 38,93 | 38,25 | 38,55 | -0,06% | 15.405,00 |
| 16.04.2026 | 38,20 | 38,68 | 38,05 | 38,58 | 1,38% | 8.847,00 |
| 15.04.2026 | 38,28 | 38,63 | 37,75 | 38,05 | -1,04% | 11.207,00 |
| 14.04.2026 | 38,30 | 38,60 | 38,10 | 38,45 | 0,26% | 7.058,00 |
| 13.04.2026 | 38,18 | 38,55 | 37,60 | 38,35 | 0,00% | 21.650,00 |
| 10.04.2026 | 37,88 | 38,55 | 37,73 | 38,35 | 1,32% | 22.290,00 |
| 09.04.2026 | 37,58 | 37,93 | 37,40 | 37,85 | 1,00% | 22.134,00 |
| 08.04.2026 | 37,80 | 37,98 | 37,33 | 37,48 | 0,74% | 16.369,00 |
| 07.04.2026 | 36,85 | 37,65 | 36,73 | 37,20 | 1,50% | 20.631,00 |
| 02.04.2026 | 36,60 | 36,85 | 36,25 | 36,65 | -0,68% | 4.483,00 |
| 01.04.2026 | 36,95 | 37,38 | 36,70 | 36,90 | 0,00% | 11.892,00 |
| 31.03.2026 | 36,93 | 37,05 | 36,15 | 36,90 | 0,20% | 9.560,00 |
| 30.03.2026 | 35,83 | 37,25 | 35,73 | 36,83 | 3,08% | 15.289,00 |
| 27.03.2026 | 35,35 | 36,05 | 35,05 | 35,73 | 1,06% | 9.094,00 |
| 26.03.2026 | 35,53 | 35,70 | 35,10 | 35,35 | -0,98% | 28.994,00 |
| 25.03.2026 | 35,13 | 35,78 | 35,05 | 35,70 | 2,22% | 20.294,00 |
| 24.03.2026 | 34,68 | 35,13 | 34,50 | 34,93 | 0,07% | 26.554,00 |
| 23.03.2026 | 34,60 | 35,25 | 33,65 | 34,90 | 0,29% | 11.143,00 |
| 20.03.2026 | 35,73 | 35,78 | 34,68 | 34,80 | -2,52% | 25.287,00 |
| 19.03.2026 | 36,08 | 36,18 | 35,35 | 35,70 | -1,24% | 3.480,00 |
| 18.03.2026 | 36,58 | 37,05 | 36,08 | 36,15 | -0,96% | 10.177,00 |
| 17.03.2026 | 36,73 | 37,05 | 36,25 | 36,50 | -0,75% | 22.336,00 |
| 16.03.2026 | 37,33 | 37,48 | 36,45 | 36,78 | -0,81% | 36.891,00 |
| 13.03.2026 | 36,40 | 37,33 | 35,90 | 37,08 | 1,85% | 8.615,00 |
| 12.03.2026 | 35,10 | 36,48 | 34,35 | 36,40 | 4,22% | 34.729,00 |
| 11.03.2026 | 35,23 | 35,25 | 34,90 | 34,93 | -0,99% | 4.900,00 |
| 10.03.2026 | 35,40 | 35,75 | 35,15 | 35,28 | -0,77% | 7.141,00 |
| 09.03.2026 | 35,23 | 35,58 | 34,85 | 35,55 | 0,14% | 26.092,00 |
| 06.03.2026 | 35,65 | 35,90 | 35,20 | 35,50 | 0,07% | 8.442,00 |
| 05.03.2026 | 35,85 | 36,05 | 35,35 | 35,48 | -1,46% | 14.539,00 |
| 04.03.2026 | 35,55 | 36,05 | 35,45 | 36,00 | 0,98% | 18.196,00 |
| 03.03.2026 | 36,38 | 36,38 | 35,50 | 35,65 | -2,86% | 28.260,00 |
| 02.03.2026 | 36,78 | 37,15 | 36,10 | 36,70 | -0,81% | 16.169,00 |
| 27.02.2026 | 36,83 | 37,30 | 36,60 | 37,00 | 0,54% | 17.730,00 |
| 26.02.2026 | 36,40 | 36,88 | 36,00 | 36,80 | 1,24% | 13.150,00 |
| 25.02.2026 | 36,65 | 36,80 | 36,15 | 36,35 | -0,82% | 13.612,00 |
| 24.02.2026 | 36,70 | 37,00 | 36,50 | 36,65 | 0,00% | 9.979,00 |
| 23.02.2026 | 37,38 | 37,40 | 36,58 | 36,65 | -1,21% | 6.052,00 |
| 20.02.2026 | 36,95 | 37,40 | 36,90 | 37,10 | 0,27% | 3.190,00 |
| 19.02.2026 | 36,68 | 37,03 | 36,63 | 37,00 | 1,09% | 7.790,00 |
| 18.02.2026 | 36,53 | 36,83 | 36,10 | 36,60 | 0,27% | 6.322,00 |
| 17.02.2026 | 35,68 | 36,58 | 35,60 | 36,50 | 2,03% | 5.170,00 |
| 16.02.2026 | 36,35 | 36,75 | 35,40 | 35,78 | -1,72% | 8.906,00 |
| 13.02.2026 | 37,33 | 37,43 | 36,00 | 36,40 | -2,54% | 10.672,00 |
| 12.02.2026 | 37,15 | 37,40 | 36,93 | 37,35 | 0,47% | 31.758,00 |
| 11.02.2026 | 37,60 | 37,65 | 37,00 | 37,18 | -0,93% | 5.989,00 |
| 10.02.2026 | 36,90 | 37,68 | 36,90 | 37,53 | 1,62% | 13.594,00 |
| 09.02.2026 | 36,95 | 37,03 | 36,75 | 36,93 | 0,00% | 31.510,00 |
| 06.02.2026 | 36,83 | 37,00 | 36,35 | 36,93 | 0,20% | 14.742,00 |
| 05.02.2026 | 36,98 | 36,98 | 36,40 | 36,85 | -0,34% | 18.526,00 |
| 04.02.2026 | 36,33 | 37,03 | 36,30 | 36,98 | 2,00% | 14.344,00 |
| 03.02.2026 | 37,63 | 37,73 | 36,15 | 36,25 | -3,65% | 10.120,00 |
| 02.02.2026 | 36,45 | 37,75 | 36,45 | 37,63 | 2,24% | 13.628,00 |
| 30.01.2026 | 36,88 | 36,98 | 36,25 | 36,80 | -0,41% | 9.337,00 |
| 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 |