30,750€
-0,65%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,93 | 30,98 | 30,40 | 30,75 | -0,65% | 19.126,00 |
| 18.04.2024 | 31,05 | 31,13 | 30,75 | 30,95 | 0,24% | 17.929,00 |
| 17.04.2024 | 30,70 | 31,13 | 30,65 | 30,88 | 0,32% | 37.576,00 |
| 16.04.2024 | 31,18 | 31,30 | 30,73 | 30,78 | -1,44% | 28.841,00 |
| 15.04.2024 | 31,10 | 31,45 | 31,00 | 31,23 | -0,16% | 40.215,00 |
| 12.04.2024 | 31,40 | 31,78 | 31,00 | 31,28 | -0,71% | 29.459,00 |
| 11.04.2024 | 31,20 | 31,55 | 31,13 | 31,50 | 0,56% | 10.799,00 |
| 10.04.2024 | 31,38 | 31,50 | 30,90 | 31,33 | 0,00% | 21.523,00 |
| 09.04.2024 | 31,25 | 31,50 | 30,90 | 31,33 | -0,08% | 25.458,00 |
| 08.04.2024 | 31,30 | 31,40 | 31,00 | 31,35 | 0,24% | 12.977,00 |
| 05.04.2024 | 31,35 | 31,40 | 30,98 | 31,28 | -0,08% | 20.128,00 |
| 04.04.2024 | 31,40 | 31,65 | 31,13 | 31,30 | -0,16% | 10.583,00 |
| 03.04.2024 | 31,43 | 31,73 | 31,10 | 31,35 | 0,00% | 27.830,00 |
| 02.04.2024 | 31,33 | 31,85 | 31,00 | 31,35 | 0,19% | 12.216,00 |
| 28.03.2024 | 31,59 | 31,86 | 31,24 | 31,29 | -1,04% | 10.036,00 |
| 27.03.2024 | 31,17 | 31,64 | 30,99 | 31,62 | 1,74% | 9.010,00 |
| 26.03.2024 | 31,03 | 31,24 | 30,78 | 31,08 | 0,23% | 12.986,00 |
| 25.03.2024 | 31,36 | 31,39 | 30,75 | 31,01 | 0,06% | 14.802,00 |
| 22.03.2024 | 31,32 | 31,36 | 30,83 | 30,99 | -0,86% | 18.122,00 |
| 21.03.2024 | 31,95 | 32,23 | 31,06 | 31,26 | -1,01% | 19.110,00 |
| 20.03.2024 | 30,53 | 31,64 | 30,46 | 31,58 | 3,64% | 17.570,00 |
| 19.03.2024 | 30,33 | 30,69 | 30,14 | 30,47 | 0,00% | 11.201,00 |
| 18.03.2024 | 30,48 | 30,67 | 29,94 | 30,47 | 0,20% | 23.916,00 |
| 15.03.2024 | 30,94 | 31,48 | 30,30 | 30,41 | -1,33% | 24.507,00 |
| 14.03.2024 | 33,50 | 33,65 | 29,93 | 30,82 | -7,70% | 64.409,00 |
| 13.03.2024 | 33,68 | 34,22 | 33,32 | 33,39 | -1,53% | 10.682,00 |
| 12.03.2024 | 33,72 | 34,44 | 33,50 | 33,91 | 1,10% | 14.514,00 |
| 11.03.2024 | 33,15 | 33,54 | 32,68 | 33,54 | 1,12% | 6.970,00 |
| 08.03.2024 | 32,86 | 33,40 | 32,86 | 33,17 | 1,04% | 5.555,00 |
| 07.03.2024 | 32,82 | 33,12 | 32,44 | 32,83 | -0,21% | 15.314,00 |
| 06.03.2024 | 32,99 | 33,13 | 32,67 | 32,90 | -0,21% | 10.540,00 |
| 05.03.2024 | 33,22 | 33,22 | 32,50 | 32,97 | -0,72% | 34.149,00 |
| 04.03.2024 | 34,27 | 34,56 | 33,12 | 33,21 | -3,12% | 7.959,00 |
| 01.03.2024 | 34,35 | 34,52 | 34,08 | 34,28 | 0,18% | 13.580,00 |
| 29.02.2024 | 34,12 | 34,36 | 34,04 | 34,22 | 0,15% | 11.018,00 |
| 28.02.2024 | 34,36 | 34,47 | 34,12 | 34,17 | -0,47% | 8.162,00 |
| 27.02.2024 | 34,23 | 34,46 | 33,96 | 34,33 | 0,38% | 11.319,00 |
| 26.02.2024 | 34,43 | 34,55 | 34,09 | 34,20 | -0,81% | 14.560,00 |
| 23.02.2024 | 34,65 | 34,66 | 34,24 | 34,48 | -0,26% | 13.900,00 |
| 22.02.2024 | 34,64 | 34,82 | 34,23 | 34,57 | -0,03% | 26.348,00 |
| 21.02.2024 | 34,30 | 34,60 | 34,12 | 34,58 | 1,02% | 6.321,00 |
| 20.02.2024 | 34,96 | 35,02 | 34,12 | 34,23 | -2,17% | 6.548,00 |
| 19.02.2024 | 35,08 | 35,10 | 34,56 | 34,99 | -0,17% | 15.920,00 |
| 16.02.2024 | 35,09 | 35,23 | 34,58 | 35,05 | -0,11% | 6.711,00 |
| 15.02.2024 | 35,48 | 35,54 | 34,84 | 35,09 | -1,10% | 4.705,00 |
| 14.02.2024 | 35,08 | 35,90 | 34,94 | 35,48 | 1,03% | 16.495,00 |
| 13.02.2024 | 35,14 | 35,48 | 34,85 | 35,12 | -0,14% | 6.150,00 |
| 12.02.2024 | 35,09 | 35,30 | 34,68 | 35,17 | 0,60% | 6.170,00 |
| 09.02.2024 | 35,21 | 35,46 | 34,61 | 34,96 | -0,46% | 43.490,00 |
| 08.02.2024 | 35,11 | 35,26 | 34,75 | 35,12 | 0,14% | 2.381,00 |
| 07.02.2024 | 35,11 | 35,54 | 34,92 | 35,07 | -0,28% | 16.125,00 |
| 06.02.2024 | 35,52 | 35,67 | 35,16 | 35,17 | -1,46% | 4.075,00 |
| 05.02.2024 | 35,43 | 35,76 | 35,32 | 35,69 | 0,88% | 12.589,00 |
| 02.02.2024 | 35,69 | 36,04 | 35,34 | 35,38 | -1,15% | 15.946,00 |
| 01.02.2024 | 35,70 | 35,83 | 35,20 | 35,79 | 0,34% | 13.769,00 |
| 31.01.2024 | 35,90 | 35,98 | 35,62 | 35,67 | -0,39% | 9.030,00 |
| 30.01.2024 | 36,12 | 36,32 | 35,66 | 35,81 | -1,02% | 12.800,00 |
| 29.01.2024 | 35,97 | 36,30 | 35,66 | 36,18 | 0,44% | 3.900,00 |
| 26.01.2024 | 36,17 | 36,32 | 35,98 | 36,02 | -0,99% | 7.003,00 |
| 25.01.2024 | 36,25 | 36,68 | 36,06 | 36,38 | 0,50% | 16.773,00 |
| 24.01.2024 | 35,80 | 36,46 | 35,66 | 36,20 | 1,49% | 12.600,00 |
| 23.01.2024 | 35,53 | 35,90 | 35,35 | 35,67 | 0,73% | 5.725,00 |
| 22.01.2024 | 35,31 | 35,62 | 34,54 | 35,41 | 0,25% | 8.980,00 |
| 19.01.2024 | 35,22 | 35,68 | 35,08 | 35,32 | -0,34% | 5.585,00 |
| 18.01.2024 | 34,88 | 35,44 | 34,54 | 35,44 | 1,93% | 8.490,00 |
| 17.01.2024 | 34,64 | 34,79 | 34,22 | 34,77 | -0,03% | 4.320,00 |
| 16.01.2024 | 35,29 | 35,32 | 34,48 | 34,78 | -1,67% | 8.945,00 |
| 15.01.2024 | 35,70 | 35,77 | 35,19 | 35,37 | -0,53% | 8.993,00 |
| 12.01.2024 | 35,74 | 36,20 | 35,44 | 35,56 | -0,39% | 10.755,00 |
| 11.01.2024 | 36,61 | 36,71 | 35,55 | 35,70 | -2,25% | 4.900,00 |
| 10.01.2024 | 36,88 | 36,95 | 36,16 | 36,52 | -1,16% | 7.620,00 |
| 09.01.2024 | 37,08 | 37,30 | 36,80 | 36,95 | -0,16% | 18.362,00 |
| 08.01.2024 | 36,11 | 37,09 | 35,65 | 37,01 | 2,24% | 3.598,00 |
| 05.01.2024 | 35,69 | 36,30 | 35,38 | 36,20 | 1,26% | 10.286,00 |
| 04.01.2024 | 35,68 | 36,04 | 35,50 | 35,75 | 0,42% | 9.733,00 |
| 03.01.2024 | 35,69 | 35,86 | 35,18 | 35,60 | -0,59% | 6.692,00 |
| 02.01.2024 | 35,21 | 35,96 | 35,12 | 35,81 | 1,85% | 7.954,00 |
| 29.12.2023 | 34,78 | 35,21 | 34,40 | 35,16 | 1,18% | 14.940,00 |
| 28.12.2023 | 34,85 | 34,96 | 34,52 | 34,75 | -0,06% | 9.245,00 |
| 27.12.2023 | 34,61 | 35,11 | 34,36 | 34,77 | 0,35% | 12.936,00 |
| 22.12.2023 | 34,99 | 34,99 | 34,50 | 34,65 | -0,92% | 12.464,00 |
| 21.12.2023 | 35,42 | 35,70 | 34,78 | 34,97 | -0,88% | 8.495,00 |
| 20.12.2023 | 34,47 | 35,68 | 34,36 | 35,28 | 2,65% | 13.810,00 |
| 19.12.2023 | 34,35 | 34,78 | 34,18 | 34,37 | 0,44% | 7.426,00 |
| 18.12.2023 | 34,12 | 34,44 | 33,64 | 34,22 | 0,50% | 6.750,00 |
| 15.12.2023 | 32,78 | 34,48 | 32,78 | 34,05 | 3,94% | 15.565,00 |
| 14.12.2023 | 31,99 | 32,96 | 31,94 | 32,76 | 2,18% | 8.991,00 |
| 13.12.2023 | 32,62 | 32,72 | 31,56 | 32,06 | -1,78% | 21.207,00 |
| 12.12.2023 | 32,93 | 32,98 | 32,52 | 32,64 | -0,91% | 4.310,00 |
| 11.12.2023 | 32,69 | 32,98 | 32,22 | 32,94 | 0,80% | 4.235,00 |
| 08.12.2023 | 32,71 | 32,90 | 32,20 | 32,68 | -0,27% | 13.234,00 |
| 07.12.2023 | 32,74 | 32,97 | 32,38 | 32,77 | -0,36% | 8.488,00 |
| 06.12.2023 | 32,87 | 33,04 | 32,54 | 32,89 | 0,34% | 2.518,00 |
| 05.12.2023 | 33,34 | 33,35 | 32,66 | 32,78 | -1,53% | 9.701,00 |
| 04.12.2023 | 32,72 | 33,30 | 32,71 | 33,29 | 1,40% | 2.434,00 |
| 01.12.2023 | 33,15 | 33,24 | 32,18 | 32,83 | -0,85% | 8.304,00 |
| 30.11.2023 | 33,10 | 33,32 | 32,88 | 33,11 | 0,09% | 11.555,00 |
| 29.11.2023 | 33,23 | 33,23 | 32,76 | 33,08 | -0,03% | 6.368,00 |
| 28.11.2023 | 33,18 | 33,38 | 32,96 | 33,09 | -0,63% | 5.144,00 |
| 27.11.2023 | 33,76 | 33,90 | 33,12 | 33,30 | -1,68% | 15.682,00 |