31,480€
-0,32%
Echtzeit-Aktienkurs RTL Group S.A.
Bid:
Ask:
Aktienkurse zur RTL Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,59 | 31,86 | 31,32 | 31,48 | -0,32% | - |
27.03.2024 | 31,16 | 31,64 | 30,98 | 31,58 | 1,41% | 148.473,00 |
26.03.2024 | 30,94 | 31,30 | 30,78 | 31,14 | 0,45% | 165.504,00 |
25.03.2024 | 30,84 | 31,12 | 30,74 | 31,00 | 0,52% | 127.318,00 |
22.03.2024 | 31,10 | 31,20 | 30,84 | 30,84 | -1,15% | 169.097,00 |
21.03.2024 | 32,10 | 32,20 | 31,06 | 31,20 | -0,64% | 172.376,00 |
20.03.2024 | 30,84 | 31,44 | 30,54 | 31,40 | 2,75% | 179.967,00 |
19.03.2024 | 30,40 | 30,66 | 30,12 | 30,56 | 0,26% | 163.354,00 |
18.03.2024 | 30,16 | 30,52 | 29,90 | 30,48 | 0,46% | 247.428,00 |
15.03.2024 | 31,42 | 31,50 | 30,30 | 30,34 | -1,62% | 311.389,00 |
14.03.2024 | 32,64 | 33,08 | 29,88 | 30,84 | -7,44% | 694.776,00 |
13.03.2024 | 33,96 | 34,02 | 33,28 | 33,32 | -0,95% | 71.778,00 |
12.03.2024 | 33,52 | 34,42 | 33,50 | 33,64 | 0,78% | 112.638,00 |
11.03.2024 | 32,92 | 33,38 | 32,66 | 33,38 | 0,91% | 118.299,00 |
08.03.2024 | 33,00 | 33,40 | 32,94 | 33,08 | 0,55% | 173.730,00 |
07.03.2024 | 32,62 | 33,10 | 32,42 | 32,90 | 0,06% | 196.412,00 |
06.03.2024 | 32,98 | 33,10 | 32,66 | 32,88 | -0,36% | 67.045,00 |
05.03.2024 | 33,00 | 33,04 | 32,50 | 33,00 | -0,36% | 123.644,00 |
04.03.2024 | 34,36 | 34,42 | 33,10 | 33,12 | -3,33% | 122.528,00 |
01.03.2024 | 34,36 | 34,50 | 34,04 | 34,26 | 0,35% | 98.312,00 |
29.02.2024 | 34,20 | 34,34 | 34,04 | 34,14 | -0,18% | 51.143,00 |
28.02.2024 | 34,36 | 34,40 | 34,12 | 34,20 | -0,35% | 47.202,00 |
27.02.2024 | 34,04 | 34,40 | 33,98 | 34,32 | 0,47% | 48.528,00 |
26.02.2024 | 34,34 | 34,52 | 34,10 | 34,16 | -0,87% | 35.769,00 |
23.02.2024 | 34,52 | 34,66 | 34,26 | 34,46 | -0,12% | 36.697,00 |
22.02.2024 | 34,56 | 34,66 | 34,24 | 34,50 | 0,00% | 61.447,00 |
21.02.2024 | 34,26 | 34,54 | 34,24 | 34,50 | 0,76% | 64.338,00 |
20.02.2024 | 34,72 | 34,78 | 34,10 | 34,24 | -1,55% | 74.809,00 |
19.02.2024 | 34,86 | 34,90 | 34,54 | 34,78 | 0,06% | 45.679,00 |
16.02.2024 | 35,00 | 35,14 | 34,58 | 34,76 | -0,69% | 72.050,00 |
15.02.2024 | 35,52 | 35,52 | 34,84 | 35,00 | -1,13% | 119.699,00 |
14.02.2024 | 34,86 | 35,88 | 34,86 | 35,40 | 1,37% | 42.844,00 |
13.02.2024 | 35,18 | 35,52 | 34,92 | 34,92 | -0,80% | 40.050,00 |
12.02.2024 | 34,70 | 35,30 | 34,68 | 35,20 | 1,15% | 30.994,00 |
09.02.2024 | 35,18 | 35,30 | 34,60 | 34,80 | -0,97% | 38.553,00 |
08.02.2024 | 34,80 | 35,24 | 34,80 | 35,14 | 0,75% | 30.697,00 |
07.02.2024 | 35,22 | 35,58 | 34,88 | 34,88 | -1,19% | 36.214,00 |
06.02.2024 | 35,36 | 35,54 | 35,18 | 35,30 | -0,51% | 31.122,00 |
05.02.2024 | 35,20 | 35,82 | 35,20 | 35,48 | 0,17% | 47.496,00 |
02.02.2024 | 36,00 | 36,02 | 35,38 | 35,42 | -0,11% | 34.933,00 |
01.02.2024 | 35,60 | 35,74 | 35,18 | 35,46 | -0,73% | 54.522,00 |
31.01.2024 | 35,60 | 35,96 | 35,60 | 35,72 | -0,17% | 48.061,00 |
30.01.2024 | 36,18 | 36,26 | 35,64 | 35,78 | -0,83% | 37.104,00 |
29.01.2024 | 35,90 | 36,30 | 35,70 | 36,08 | 0,39% | 39.948,00 |
26.01.2024 | 36,32 | 36,32 | 35,94 | 35,94 | -0,99% | 33.845,00 |
25.01.2024 | 36,34 | 36,68 | 36,04 | 36,30 | 0,00% | 40.595,00 |
24.01.2024 | 35,84 | 36,36 | 35,70 | 36,30 | 1,74% | 66.417,00 |
23.01.2024 | 35,74 | 35,84 | 35,36 | 35,68 | 0,56% | 44.866,00 |
22.01.2024 | 35,04 | 35,60 | 34,80 | 35,48 | 0,85% | 75.378,00 |
19.01.2024 | 35,24 | 35,64 | 35,10 | 35,18 | 0,57% | 35.165,00 |
18.01.2024 | 34,62 | 35,24 | 34,50 | 34,98 | 1,04% | 41.479,00 |
17.01.2024 | 34,40 | 34,70 | 34,16 | 34,62 | -0,63% | 31.772,00 |
16.01.2024 | 35,00 | 35,28 | 34,42 | 34,84 | -1,14% | 61.060,00 |
15.01.2024 | 35,54 | 35,70 | 35,18 | 35,24 | -0,79% | 46.039,00 |
12.01.2024 | 35,70 | 36,18 | 35,42 | 35,52 | 0,06% | 48.267,00 |
11.01.2024 | 36,76 | 36,76 | 35,50 | 35,50 | -2,15% | 67.265,00 |
10.01.2024 | 36,90 | 36,90 | 36,16 | 36,28 | -1,57% | 55.472,00 |
09.01.2024 | 37,16 | 37,30 | 36,78 | 36,86 | -0,11% | 65.326,00 |
08.01.2024 | 36,00 | 37,06 | 35,70 | 36,90 | 2,79% | 87.110,00 |
05.01.2024 | 35,56 | 36,14 | 35,48 | 35,90 | 0,28% | 65.455,00 |
04.01.2024 | 35,58 | 36,00 | 35,58 | 35,80 | 0,67% | 53.494,00 |
03.01.2024 | 35,72 | 35,74 | 35,20 | 35,56 | -0,34% | 51.776,00 |
02.01.2024 | 35,38 | 35,96 | 35,10 | 35,68 | 2,06% | 69.289,00 |
29.12.2023 | 34,30 | 35,16 | 34,30 | 34,96 | 0,81% | 16.353,00 |
28.12.2023 | 34,72 | 34,92 | 34,52 | 34,68 | 0,23% | 22.885,00 |
27.12.2023 | 34,68 | 34,80 | 34,40 | 34,60 | -0,17% | 31.574,00 |
22.12.2023 | 34,70 | 34,94 | 34,52 | 34,66 | -0,91% | 25.330,00 |
21.12.2023 | 35,28 | 35,64 | 34,78 | 34,98 | -1,46% | 56.697,00 |
20.12.2023 | 34,60 | 35,68 | 34,56 | 35,50 | 3,02% | 97.110,00 |
19.12.2023 | 34,28 | 34,82 | 34,22 | 34,46 | 0,23% | 39.690,00 |
18.12.2023 | 33,82 | 34,40 | 33,56 | 34,38 | 1,12% | 63.765,00 |
15.12.2023 | 33,00 | 34,42 | 32,80 | 34,00 | 3,60% | 228.766,00 |
14.12.2023 | 31,94 | 32,96 | 31,94 | 32,82 | 4,19% | 71.960,00 |
13.12.2023 | 32,58 | 32,58 | 31,50 | 31,50 | -3,31% | 73.493,00 |
12.12.2023 | 32,82 | 33,00 | 32,54 | 32,58 | -1,03% | 50.355,00 |
11.12.2023 | 32,56 | 33,00 | 32,20 | 32,92 | 0,67% | 111.469,00 |
08.12.2023 | 32,68 | 32,90 | 32,44 | 32,70 | -0,43% | 73.305,00 |
07.12.2023 | 32,90 | 32,96 | 32,38 | 32,84 | -0,30% | 48.190,00 |
06.12.2023 | 32,84 | 33,02 | 32,52 | 32,94 | 0,18% | 52.506,00 |
05.12.2023 | 32,90 | 33,10 | 32,66 | 32,88 | -0,06% | 46.813,00 |
04.12.2023 | 32,74 | 33,22 | 32,74 | 32,90 | 0,67% | 56.669,00 |
01.12.2023 | 33,02 | 33,04 | 32,20 | 32,68 | -1,21% | 83.760,00 |
30.11.2023 | 33,10 | 33,34 | 32,82 | 33,08 | 0,00% | 68.559,00 |
29.11.2023 | 33,20 | 33,20 | 32,80 | 33,08 | 0,06% | 46.544,00 |
28.11.2023 | 33,32 | 33,32 | 32,96 | 33,06 | -0,78% | 32.690,00 |
27.11.2023 | 33,68 | 33,76 | 33,12 | 33,32 | -1,59% | 63.558,00 |
24.11.2023 | 33,76 | 33,94 | 33,70 | 33,86 | 0,30% | 14.191,00 |
23.11.2023 | 33,68 | 34,18 | 33,60 | 33,76 | -0,41% | 17.558,00 |
22.11.2023 | 33,62 | 33,90 | 33,62 | 33,90 | 0,83% | 37.243,00 |
21.11.2023 | 33,74 | 34,18 | 33,58 | 33,62 | -0,12% | 29.764,00 |
20.11.2023 | 34,40 | 34,40 | 33,34 | 33,66 | 0,48% | 46.861,00 |
17.11.2023 | 33,40 | 34,00 | 33,36 | 33,50 | 0,72% | 53.271,00 |
16.11.2023 | 33,28 | 33,86 | 33,20 | 33,26 | 0,24% | 42.209,00 |
15.11.2023 | 33,10 | 33,72 | 33,10 | 33,18 | 0,97% | 57.216,00 |
14.11.2023 | 32,38 | 32,86 | 32,26 | 32,86 | 2,37% | 78.863,00 |
13.11.2023 | 33,06 | 33,08 | 32,06 | 32,10 | -2,25% | 72.312,00 |
10.11.2023 | 32,76 | 33,06 | 32,42 | 32,84 | -0,36% | 53.685,00 |
09.11.2023 | 32,28 | 33,08 | 32,26 | 32,96 | 2,30% | 61.318,00 |
08.11.2023 | 33,42 | 33,42 | 32,22 | 32,22 | -5,07% | 125.643,00 |
07.11.2023 | 34,00 | 34,16 | 33,54 | 33,94 | -0,41% | 40.860,00 |