30,525€
0,74%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 30,60 | 31,00 | 30,15 | 30,53 | 0,41% | 7.718,00 |
| 15.10.2026 | 29,83 | 30,50 | 29,63 | 30,40 | 2,10% | 28.028,00 |
| 14.10.2026 | 29,48 | 30,30 | 29,40 | 29,78 | 1,53% | 12.109,00 |
| 13.10.2026 | 29,23 | 29,60 | 29,23 | 29,33 | 0,51% | 3.630,00 |
| 12.10.2026 | 29,40 | 29,65 | 28,80 | 29,18 | -1,02% | 7.349,00 |
| 09.10.2026 | 29,10 | 29,68 | 28,93 | 29,48 | 0,77% | 13.700,00 |
| 08.10.2026 | 28,43 | 29,45 | 28,35 | 29,25 | 2,54% | 7.300,00 |
| 07.10.2026 | 28,53 | 28,75 | 28,40 | 28,53 | -0,44% | 2.518,00 |
| 06.10.2026 | 28,55 | 29,00 | 28,48 | 28,65 | 0,53% | 13.790,00 |
| 05.10.2026 | 28,53 | 29,23 | 28,25 | 28,50 | -0,26% | 8.239,00 |
| 02.10.2026 | 28,68 | 28,90 | 28,50 | 28,58 | -0,35% | 6.874,00 |
| 01.10.2026 | 29,00 | 29,60 | 28,40 | 28,68 | -1,46% | 6.374,00 |
| 30.09.2026 | 29,50 | 29,68 | 28,95 | 29,10 | -1,10% | 7.040,00 |
| 29.09.2026 | 30,23 | 30,30 | 29,25 | 29,43 | -2,73% | 11.250,00 |
| 28.09.2026 | 30,43 | 30,50 | 30,00 | 30,25 | -0,33% | 7.195,00 |
| 25.09.2026 | 30,65 | 30,80 | 30,33 | 30,35 | -0,65% | 4.010,00 |
| 24.09.2026 | 30,83 | 31,15 | 30,50 | 30,55 | -1,13% | 12.352,00 |
| 23.09.2026 | 31,43 | 31,65 | 30,83 | 30,90 | -1,59% | 34.442,00 |
| 22.09.2026 | 31,78 | 32,10 | 31,30 | 31,40 | -1,18% | 710,00 |
| 21.09.2026 | 31,75 | 32,00 | 31,50 | 31,78 | 0,71% | 3.255,00 |
| 18.09.2026 | 32,05 | 32,08 | 31,53 | 31,55 | -1,48% | 3.730,00 |
| 17.09.2026 | 32,05 | 32,50 | 31,93 | 32,03 | -0,23% | 3.650,00 |
| 16.09.2026 | 32,13 | 32,35 | 31,75 | 32,10 | 0,00% | 5.124,00 |
| 15.09.2026 | 31,98 | 32,30 | 31,90 | 32,10 | 0,23% | 6.420,00 |
| 14.09.2026 | 31,68 | 32,35 | 31,60 | 32,03 | 0,31% | 19.460,00 |
| 11.09.2026 | 31,55 | 32,00 | 31,50 | 31,93 | 1,35% | 12.650,00 |
| 10.09.2026 | 31,45 | 31,93 | 31,35 | 31,50 | 0,40% | 12.980,00 |
| 09.09.2026 | 31,83 | 31,83 | 31,25 | 31,38 | -1,49% | 13.535,00 |
| 08.09.2026 | 32,13 | 32,13 | 31,75 | 31,85 | -0,55% | 7.700,00 |
| 07.09.2026 | 32,45 | 32,60 | 32,03 | 32,03 | -1,46% | 2.202,00 |
| 04.09.2026 | 32,55 | 32,80 | 32,20 | 32,50 | -0,15% | 4.160,00 |
| 03.09.2026 | 32,05 | 32,70 | 31,90 | 32,55 | 1,40% | 3.335,00 |
| 02.09.2026 | 31,70 | 32,30 | 31,63 | 32,10 | 0,63% | 3.248,00 |
| 01.09.2026 | 32,03 | 32,15 | 31,75 | 31,90 | -0,31% | 8.088,00 |
| 31.08.2026 | 31,95 | 32,25 | 31,88 | 32,00 | 0,08% | 3.836,00 |
| 28.08.2026 | 31,90 | 32,35 | 31,65 | 31,98 | 0,31% | 10.128,00 |
| 27.08.2026 | 32,15 | 32,53 | 31,78 | 31,88 | -0,55% | 4.332,00 |
| 26.08.2026 | 32,23 | 32,65 | 32,03 | 32,05 | -0,47% | 13.134,00 |
| 25.08.2026 | 31,83 | 32,45 | 31,70 | 32,20 | 1,34% | 300,00 |
| 24.08.2026 | 31,38 | 31,90 | 31,35 | 31,78 | 1,19% | 3.250,00 |
| 21.08.2026 | 31,45 | 31,55 | 31,25 | 31,40 | -0,08% | 2.760,00 |
| 20.08.2026 | 31,60 | 31,70 | 31,25 | 31,43 | -0,71% | 2.040,00 |
| 19.08.2026 | 31,50 | 31,68 | 31,35 | 31,65 | 0,48% | 11.410,00 |
| 18.08.2026 | 31,43 | 31,75 | 31,05 | 31,50 | 0,08% | 4.766,00 |
| 17.08.2026 | 32,18 | 32,18 | 31,15 | 31,48 | -1,87% | 12.162,00 |
| 14.08.2026 | 31,98 | 32,40 | 31,65 | 32,08 | 0,31% | 2.400,00 |
| 13.08.2026 | 32,65 | 33,00 | 31,40 | 31,98 | -1,77% | 5.790,00 |
| 12.08.2026 | 32,18 | 32,85 | 32,00 | 32,55 | 1,24% | 21.649,00 |
| 11.08.2026 | 32,50 | 33,65 | 31,70 | 32,15 | -1,15% | 16.245,00 |
| 10.08.2026 | 32,68 | 32,78 | 32,10 | 32,53 | -0,84% | 12.803,00 |
| 07.08.2026 | 32,88 | 33,05 | 32,60 | 32,80 | -0,23% | 12.578,00 |
| 06.08.2026 | 32,30 | 33,15 | 32,30 | 32,88 | 1,78% | 8.040,00 |
| 05.08.2026 | 32,33 | 32,75 | 32,10 | 32,30 | 0,16% | 7.576,00 |
| 04.08.2026 | 32,60 | 32,63 | 32,13 | 32,25 | -1,00% | 9.274,00 |
| 03.08.2026 | 32,65 | 32,90 | 32,33 | 32,58 | 0,31% | 18.399,00 |
| 31.07.2026 | 32,53 | 32,90 | 32,40 | 32,48 | -0,23% | 11.088,00 |
| 30.07.2026 | 32,83 | 33,15 | 32,40 | 32,55 | -0,84% | 24.570,00 |
| 29.07.2026 | 32,70 | 33,05 | 32,25 | 32,83 | 0,38% | 10.467,00 |
| 28.07.2026 | 32,40 | 33,00 | 32,35 | 32,70 | 0,77% | 11.022,00 |
| 27.07.2026 | 32,33 | 33,05 | 32,28 | 32,45 | 1,09% | 14.246,00 |
| 24.07.2026 | 31,75 | 32,25 | 31,65 | 32,10 | 1,10% | 9.631,00 |
| 23.07.2026 | 32,10 | 32,25 | 31,75 | 31,75 | -0,86% | 6.201,00 |
| 22.07.2026 | 32,05 | 32,60 | 31,80 | 32,03 | -0,08% | 5.942,00 |
| 21.07.2026 | 31,98 | 32,20 | 31,70 | 32,05 | 0,47% | 2.975,00 |
| 20.07.2026 | 31,53 | 32,10 | 31,45 | 31,90 | 1,27% | 7.396,00 |
| 17.07.2026 | 31,43 | 32,15 | 31,30 | 31,50 | -0,16% | 53.153,00 |
| 16.07.2026 | 31,33 | 31,78 | 31,05 | 31,55 | 0,96% | 9.158,00 |
| 15.07.2026 | 30,98 | 31,45 | 30,85 | 31,25 | 0,32% | 2.760,00 |
| 14.07.2026 | 31,10 | 31,40 | 30,90 | 31,15 | 0,16% | 1.740,00 |
| 13.07.2026 | 31,10 | 31,65 | 30,93 | 31,10 | -0,32% | 15.330,00 |
| 10.07.2026 | 31,38 | 31,70 | 31,00 | 31,20 | -0,79% | 29.104,00 |
| 09.07.2026 | 31,28 | 31,73 | 31,05 | 31,45 | 0,80% | 17.314,00 |
| 08.07.2026 | 31,83 | 31,88 | 30,58 | 31,20 | -2,19% | 3.419,00 |
| 07.07.2026 | 32,28 | 32,60 | 31,50 | 31,90 | -1,24% | 10.149,00 |
| 06.07.2026 | 31,80 | 32,65 | 31,73 | 32,30 | 1,17% | 17.069,00 |
| 03.07.2026 | 31,68 | 32,20 | 31,63 | 31,93 | 0,16% | 3.090,00 |
| 02.07.2026 | 31,48 | 31,90 | 31,30 | 31,88 | 1,35% | 8.048,00 |
| 01.07.2026 | 31,20 | 31,78 | 30,45 | 31,45 | 0,96% | 10.083,00 |
| 30.06.2026 | 31,80 | 31,83 | 31,15 | 31,15 | -1,81% | 8.037,00 |
| 29.06.2026 | 31,70 | 31,80 | 31,25 | 31,73 | 0,16% | 6.450,00 |
| 26.06.2026 | 31,03 | 31,78 | 30,90 | 31,68 | 1,52% | 6.698,00 |
| 25.06.2026 | 31,35 | 31,75 | 31,05 | 31,20 | -0,24% | 5.460,00 |
| 24.06.2026 | 31,20 | 31,50 | 30,95 | 31,28 | 0,24% | 15.330,00 |
| 23.06.2026 | 31,10 | 31,40 | 31,00 | 31,20 | 0,16% | 18.220,00 |
| 22.06.2026 | 31,78 | 31,80 | 31,08 | 31,15 | -1,66% | 13.135,00 |
| 19.06.2026 | 31,28 | 32,00 | 31,28 | 31,68 | 1,04% | 24.895,00 |
| 18.06.2026 | 31,78 | 31,90 | 31,25 | 31,35 | -1,26% | 12.530,00 |
| 17.06.2026 | 31,98 | 32,20 | 31,70 | 31,75 | -0,47% | 8.300,00 |
| 16.06.2026 | 32,18 | 32,35 | 31,90 | 31,90 | -0,55% | 13.201,00 |
| 15.06.2026 | 32,53 | 32,80 | 32,08 | 32,08 | -1,38% | 39.165,00 |
| 12.06.2026 | 32,75 | 32,78 | 32,00 | 32,53 | -0,54% | 10.355,00 |
| 11.06.2026 | 32,33 | 33,00 | 32,25 | 32,70 | 1,63% | 17.293,00 |
| 10.06.2026 | 32,40 | 32,85 | 32,00 | 32,18 | -0,85% | 8.912,00 |
| 09.06.2026 | 32,45 | 33,05 | 32,25 | 32,45 | -0,46% | 8.018,00 |
| 08.06.2026 | 31,38 | 33,10 | 31,33 | 32,60 | 4,32% | 8.521,00 |
| 05.06.2026 | 31,58 | 32,00 | 31,25 | 31,25 | -0,95% | 8.880,00 |
| 04.06.2026 | 30,83 | 31,85 | 30,68 | 31,55 | 2,35% | 7.615,00 |
| 03.06.2026 | 31,30 | 31,30 | 30,80 | 30,83 | -1,20% | 9.773,00 |
| 02.06.2026 | 31,68 | 31,90 | 31,00 | 31,20 | -1,34% | 9.832,00 |
| 01.06.2026 | 31,40 | 31,68 | 31,15 | 31,63 | 0,64% | 11.785,00 |