29,650€
1,89%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 29,38 | 29,78 | 29,03 | 29,65 | 1,89% | 825,00 |
02.05.2024 | 28,88 | 29,45 | 28,88 | 29,10 | 0,78% | 635,00 |
30.04.2024 | 29,38 | 29,40 | 28,83 | 28,88 | -1,70% | 4.203,00 |
29.04.2024 | 29,35 | 29,48 | 29,05 | 29,38 | 0,09% | 7.772,00 |
26.04.2024 | 29,35 | 29,70 | 29,15 | 29,35 | -0,34% | 2.613,00 |
25.04.2024 | 31,78 | 31,78 | 28,95 | 29,45 | -7,17% | 10.950,00 |
24.04.2024 | 32,15 | 32,35 | 31,60 | 31,73 | -1,32% | 6.405,00 |
23.04.2024 | 31,70 | 32,80 | 31,43 | 32,15 | 1,42% | 21.077,00 |
22.04.2024 | 30,75 | 32,03 | 30,75 | 31,70 | 3,09% | 5.931,00 |
19.04.2024 | 30,98 | 31,03 | 30,40 | 30,75 | -0,73% | 3.202,00 |
18.04.2024 | 30,90 | 31,15 | 30,73 | 30,98 | 0,24% | 3.262,00 |
17.04.2024 | 30,80 | 31,18 | 30,68 | 30,90 | 0,32% | 2.975,00 |
16.04.2024 | 31,28 | 31,33 | 30,70 | 30,80 | -1,36% | 6.913,00 |
15.04.2024 | 31,43 | 31,53 | 30,98 | 31,23 | -0,32% | 8.705,00 |
12.04.2024 | 31,50 | 31,80 | 30,98 | 31,33 | -0,56% | 1.237,00 |
11.04.2024 | 31,30 | 31,58 | 31,13 | 31,50 | 0,80% | 6.476,00 |
10.04.2024 | 31,35 | 31,55 | 30,93 | 31,25 | -0,32% | 10.533,00 |
09.04.2024 | 31,35 | 31,48 | 30,90 | 31,35 | 0,00% | 16.596,00 |
08.04.2024 | 31,28 | 31,38 | 30,98 | 31,35 | 0,24% | 11.379,00 |
05.04.2024 | 31,28 | 31,45 | 30,95 | 31,28 | -0,16% | 13.721,00 |
04.04.2024 | 31,38 | 31,63 | 31,15 | 31,33 | -0,16% | 7.634,00 |
03.04.2024 | 31,28 | 31,73 | 31,10 | 31,38 | 0,00% | 10.990,00 |
02.04.2024 | 31,28 | 31,85 | 31,00 | 31,38 | 0,21% | 8.026,00 |
28.03.2024 | 31,63 | 31,86 | 31,23 | 31,31 | -1,01% | 1.649,00 |
27.03.2024 | 31,08 | 31,67 | 30,99 | 31,63 | 1,77% | 18.151,00 |
26.03.2024 | 30,95 | 31,23 | 30,77 | 31,08 | 0,42% | 8.655,00 |
25.03.2024 | 30,99 | 31,40 | 30,76 | 30,95 | -0,19% | 9.853,00 |
22.03.2024 | 31,28 | 31,40 | 30,84 | 31,01 | -0,86% | 1.193,00 |
21.03.2024 | 31,63 | 32,23 | 31,06 | 31,28 | -1,11% | 6.472,00 |
20.03.2024 | 30,46 | 31,63 | 30,46 | 31,63 | 3,77% | 4.507,00 |
19.03.2024 | 30,51 | 30,71 | 30,14 | 30,48 | -0,10% | 1.338,00 |
18.03.2024 | 30,46 | 30,82 | 29,94 | 30,51 | 0,23% | 4.584,00 |
15.03.2024 | 30,83 | 31,47 | 30,30 | 30,44 | -1,27% | 9.676,00 |
14.03.2024 | 33,42 | 33,66 | 29,93 | 30,83 | -7,75% | 38.446,00 |
13.03.2024 | 33,93 | 34,25 | 33,28 | 33,42 | -1,50% | 750,00 |
12.03.2024 | 33,52 | 34,42 | 33,49 | 33,93 | 1,22% | 1.995,00 |
11.03.2024 | 33,10 | 33,52 | 32,67 | 33,52 | 1,27% | 1.462,00 |
08.03.2024 | 32,89 | 33,39 | 32,89 | 33,10 | 0,64% | 559,00 |
07.03.2024 | 32,93 | 33,11 | 32,44 | 32,89 | -0,18% | 1.263,00 |
06.03.2024 | 32,97 | 33,10 | 32,67 | 32,95 | -0,12% | 761,00 |
05.03.2024 | 33,15 | 33,23 | 32,50 | 32,99 | -0,60% | 1.747,00 |
04.03.2024 | 34,23 | 34,52 | 33,08 | 33,19 | -2,95% | 9.975,00 |
01.03.2024 | 34,28 | 34,51 | 34,07 | 34,20 | 0,00% | 1.998,00 |
29.02.2024 | 34,18 | 34,36 | 34,06 | 34,20 | 0,12% | 4.400,00 |
28.02.2024 | 34,35 | 34,49 | 34,12 | 34,16 | -0,55% | 4.822,00 |
27.02.2024 | 34,23 | 34,48 | 33,96 | 34,35 | 0,35% | 11.544,00 |
26.02.2024 | 34,50 | 34,55 | 34,08 | 34,23 | -0,73% | 617,00 |
23.02.2024 | 34,55 | 34,66 | 34,24 | 34,48 | -0,32% | 658,00 |
22.02.2024 | 34,61 | 34,83 | 34,25 | 34,59 | -0,12% | 1.872,00 |
21.02.2024 | 34,19 | 34,63 | 34,12 | 34,63 | 1,17% | 310,00 |
20.02.2024 | 35,01 | 35,04 | 34,12 | 34,23 | -2,23% | 960,00 |
19.02.2024 | 35,12 | 35,14 | 34,56 | 35,01 | -0,31% | 1.030,00 |
16.02.2024 | 35,12 | 35,26 | 34,58 | 35,12 | -0,06% | 1.225,00 |
15.02.2024 | 35,52 | 35,54 | 34,86 | 35,14 | -1,07% | 1.413,00 |
14.02.2024 | 35,15 | 35,91 | 34,94 | 35,52 | 1,17% | 473,00 |
13.02.2024 | 35,18 | 35,47 | 34,86 | 35,11 | -0,14% | 780,00 |
12.02.2024 | 35,00 | 35,35 | 34,69 | 35,16 | 0,46% | 83,00 |
09.02.2024 | 35,17 | 35,48 | 34,60 | 35,00 | -0,48% | 1.448,00 |
08.02.2024 | 35,07 | 35,25 | 34,75 | 35,17 | 0,29% | 354,00 |
07.02.2024 | 35,21 | 35,56 | 34,92 | 35,07 | -0,40% | 395,00 |
06.02.2024 | 35,75 | 35,77 | 35,14 | 35,21 | -1,51% | 155,00 |
05.02.2024 | 35,37 | 35,78 | 35,31 | 35,75 | 1,13% | 60,00 |
02.02.2024 | 35,81 | 36,03 | 35,33 | 35,35 | -1,50% | 1.566,00 |
01.02.2024 | 35,68 | 35,89 | 35,20 | 35,89 | 0,59% | 1.901,00 |
31.01.2024 | 35,87 | 35,98 | 35,62 | 35,68 | -0,47% | 1.283,00 |
30.01.2024 | 36,21 | 36,31 | 35,66 | 35,85 | -0,99% | 131,00 |
29.01.2024 | 35,90 | 36,31 | 35,65 | 36,21 | 0,75% | 2.083,00 |
26.01.2024 | 36,33 | 36,33 | 35,90 | 35,94 | -1,07% | 988,00 |
25.01.2024 | 36,21 | 36,69 | 36,06 | 36,33 | 0,28% | 1.000,00 |
24.01.2024 | 35,95 | 36,50 | 35,70 | 36,23 | 1,46% | 25.459,00 |
23.01.2024 | 35,44 | 35,90 | 35,37 | 35,71 | 0,76% | 400,00 |
22.01.2024 | 35,33 | 35,62 | 34,77 | 35,44 | 0,25% | 1.303,00 |
19.01.2024 | 35,49 | 35,69 | 35,08 | 35,35 | -0,45% | 681,00 |
18.01.2024 | 34,83 | 35,51 | 34,54 | 35,51 | 1,95% | 862,00 |
17.01.2024 | 34,77 | 34,84 | 34,21 | 34,83 | 0,11% | 2.202,00 |
16.01.2024 | 35,18 | 35,33 | 34,48 | 34,79 | -1,70% | 5.935,00 |
15.01.2024 | 35,55 | 35,78 | 35,22 | 35,39 | -0,39% | 628,00 |
12.01.2024 | 35,75 | 36,21 | 35,44 | 35,53 | -0,56% | 4.483,00 |
11.01.2024 | 36,55 | 36,71 | 35,55 | 35,73 | -2,24% | 6.705,00 |
10.01.2024 | 36,97 | 36,97 | 36,16 | 36,55 | -1,14% | 1.380,00 |
09.01.2024 | 37,05 | 37,29 | 36,80 | 36,97 | -0,16% | 1.189,00 |
08.01.2024 | 36,20 | 37,09 | 35,65 | 37,03 | 2,29% | 1.402,00 |
05.01.2024 | 35,81 | 36,30 | 35,38 | 36,20 | 1,09% | 2.260,00 |
04.01.2024 | 35,64 | 36,04 | 35,51 | 35,81 | 0,48% | 2.674,00 |
03.01.2024 | 35,81 | 35,82 | 35,19 | 35,64 | -0,53% | 5.885,00 |
02.01.2024 | 35,17 | 35,95 | 35,10 | 35,83 | 1,88% | 4.179,00 |
29.12.2023 | 34,71 | 35,17 | 34,41 | 35,17 | 1,33% | 335,00 |
28.12.2023 | 34,88 | 34,96 | 34,55 | 34,71 | -0,34% | 671,00 |
27.12.2023 | 34,76 | 35,15 | 34,39 | 34,83 | 0,49% | 961,00 |
22.12.2023 | 35,01 | 35,01 | 34,50 | 34,66 | -1,00% | 3.025,00 |
21.12.2023 | 35,24 | 35,67 | 34,79 | 35,01 | -0,65% | 2.617,00 |
20.12.2023 | 34,36 | 35,67 | 34,31 | 35,24 | 2,59% | 2.388,00 |
19.12.2023 | 34,33 | 34,78 | 34,15 | 34,35 | 0,06% | 1.223,00 |
18.12.2023 | 34,02 | 34,44 | 33,64 | 34,33 | 0,91% | 1.111,00 |
15.12.2023 | 32,87 | 34,46 | 32,81 | 34,02 | 3,72% | 3.335,00 |
14.12.2023 | 32,14 | 33,00 | 31,96 | 32,80 | 2,05% | 3.437,00 |
13.12.2023 | 32,63 | 32,74 | 31,56 | 32,14 | -1,56% | 4.763,00 |
12.12.2023 | 32,95 | 32,98 | 32,54 | 32,65 | -0,85% | 447,00 |
11.12.2023 | 32,69 | 32,98 | 32,23 | 32,93 | 0,80% | 1.159,00 |
08.12.2023 | 32,76 | 32,90 | 32,20 | 32,67 | -0,21% | 2.587,00 |