29,100€
1,04%
Echtzeit-Aktienkurs RTL GROUP
Bid:
Ask:
Aktienkurse zur RTL GROUP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 28,90 | 29,40 | 28,90 | 29,00 | 0,69% | 4.885,00 |
30.04.2024 | 29,30 | 29,50 | 28,80 | 28,80 | -1,37% | 2.984,00 |
29.04.2024 | 29,15 | 29,40 | 29,05 | 29,20 | -0,68% | 1.603,00 |
26.04.2024 | 29,00 | 29,75 | 29,00 | 29,40 | 0,17% | 3.340,00 |
25.04.2024 | 29,20 | 29,75 | 29,05 | 29,35 | -6,97% | 7.780,00 |
24.04.2024 | 31,85 | 32,15 | 31,55 | 31,55 | -1,25% | 2.769,00 |
23.04.2024 | 31,60 | 32,75 | 31,50 | 31,95 | 0,63% | 5.247,00 |
22.04.2024 | 31,00 | 32,05 | 30,90 | 31,75 | 2,58% | 5.006,00 |
19.04.2024 | 30,85 | 31,00 | 30,40 | 30,95 | -1,12% | 6.762,00 |
18.04.2024 | 31,15 | 31,30 | 30,80 | 31,30 | 0,64% | 15.247,00 |
17.04.2024 | 30,60 | 31,20 | 30,60 | 31,10 | 0,16% | 2.857,00 |
16.04.2024 | 31,25 | 31,25 | 30,70 | 31,05 | -1,11% | 10.819,00 |
15.04.2024 | 30,90 | 31,45 | 30,90 | 31,40 | 0,32% | 7.000,00 |
12.04.2024 | 31,45 | 31,50 | 31,05 | 31,30 | -0,32% | 8.537,00 |
11.04.2024 | 31,20 | 31,50 | 31,10 | 31,40 | -0,63% | 4.164,00 |
10.04.2024 | 31,25 | 31,60 | 31,10 | 31,60 | 0,32% | 4.865,00 |
09.04.2024 | 31,30 | 31,50 | 31,00 | 31,50 | 0,32% | 3.148,00 |
08.04.2024 | 31,30 | 31,40 | 31,15 | 31,40 | 0,16% | 7.688,00 |
05.04.2024 | 31,45 | 31,45 | 31,00 | 31,35 | -0,63% | 2.846,00 |
04.04.2024 | 31,35 | 31,55 | 31,25 | 31,55 | 0,16% | 4.658,00 |
03.04.2024 | 31,30 | 31,65 | 31,30 | 31,50 | 0,00% | 3.567,00 |
02.04.2024 | 31,65 | 31,70 | 31,10 | 31,50 | 0,32% | 3.475,00 |
28.03.2024 | 31,58 | 31,58 | 31,36 | 31,40 | -1,26% | 4.580,00 |
27.03.2024 | 31,28 | 31,80 | 31,00 | 31,80 | 1,66% | 4.606,00 |
26.03.2024 | 31,00 | 31,28 | 30,98 | 31,28 | 0,45% | 2.368,00 |
25.03.2024 | 31,48 | 31,48 | 30,88 | 31,14 | 0,78% | 10.557,00 |
22.03.2024 | 31,22 | 31,36 | 30,90 | 30,90 | -1,59% | 4.011,00 |
21.03.2024 | 31,84 | 32,14 | 31,18 | 31,40 | -0,19% | 1.171,00 |
20.03.2024 | 30,34 | 31,46 | 30,34 | 31,46 | 3,08% | 2.335,00 |
19.03.2024 | 30,28 | 30,64 | 30,16 | 30,52 | 0,07% | 4.503,00 |
18.03.2024 | 30,58 | 30,68 | 30,02 | 30,50 | 0,13% | 6.759,00 |
15.03.2024 | 30,96 | 31,36 | 30,32 | 30,46 | -1,42% | 7.155,00 |
14.03.2024 | 32,90 | 32,90 | 30,06 | 30,90 | -7,04% | 24.472,00 |
13.03.2024 | 33,88 | 33,88 | 33,24 | 33,24 | -1,01% | 2.033,00 |
12.03.2024 | 33,84 | 33,90 | 33,52 | 33,58 | -0,12% | 4.301,00 |
11.03.2024 | 33,06 | 33,62 | 32,72 | 33,62 | 1,51% | 2.890,00 |
08.03.2024 | 32,94 | 33,32 | 32,94 | 33,12 | 0,61% | 1.840,00 |
07.03.2024 | 32,78 | 33,14 | 32,52 | 32,92 | -0,24% | 2.138,00 |
06.03.2024 | 33,16 | 33,16 | 32,78 | 33,00 | -0,30% | 1.987,00 |
05.03.2024 | 33,02 | 33,10 | 32,50 | 33,10 | -0,60% | 2.489,00 |
04.03.2024 | 34,60 | 34,60 | 33,10 | 33,30 | -2,35% | 8.865,00 |
01.03.2024 | 34,16 | 34,40 | 34,10 | 34,10 | -0,29% | 660,00 |
29.02.2024 | 34,12 | 34,22 | 34,12 | 34,20 | -0,35% | 714,00 |
28.02.2024 | 34,24 | 34,32 | 34,20 | 34,32 | -0,23% | 2.620,00 |
27.02.2024 | 34,16 | 34,54 | 34,00 | 34,40 | 0,41% | 3.188,00 |
26.02.2024 | 34,36 | 34,44 | 34,02 | 34,26 | -0,87% | 2.178,00 |
23.02.2024 | 34,46 | 34,56 | 34,30 | 34,56 | 0,12% | 1.124,00 |
22.02.2024 | 34,70 | 34,70 | 34,38 | 34,52 | 0,12% | 991,00 |
21.02.2024 | 34,22 | 34,58 | 34,22 | 34,48 | 1,11% | 3.975,00 |
20.02.2024 | 35,08 | 35,08 | 34,10 | 34,10 | -2,68% | 2.347,00 |
19.02.2024 | 35,14 | 35,14 | 34,60 | 35,04 | 1,04% | 701,00 |
16.02.2024 | 34,96 | 35,36 | 34,62 | 34,68 | -0,80% | 879,00 |
15.02.2024 | 35,34 | 35,60 | 34,94 | 34,96 | -1,08% | 838,00 |
14.02.2024 | 35,00 | 35,84 | 35,00 | 35,34 | 0,06% | 984,00 |
13.02.2024 | 35,20 | 35,32 | 34,82 | 35,32 | 0,17% | 3.689,00 |
12.02.2024 | 34,80 | 35,26 | 34,80 | 35,26 | 1,56% | 430,00 |
09.02.2024 | 34,98 | 34,98 | 34,68 | 34,72 | -1,48% | 2.340,00 |
08.02.2024 | 34,96 | 35,24 | 34,96 | 35,24 | 0,97% | 1.535,00 |
07.02.2024 | 35,04 | 35,48 | 34,90 | 34,90 | -1,13% | 1.568,00 |
06.02.2024 | 35,44 | 35,50 | 35,10 | 35,30 | -0,79% | 1.835,00 |
05.02.2024 | 35,58 | 35,78 | 35,40 | 35,58 | 1,02% | 6.500,00 |
02.02.2024 | 35,56 | 35,90 | 35,22 | 35,22 | -1,95% | 1.389,00 |
01.02.2024 | 35,60 | 35,92 | 35,46 | 35,92 | 0,39% | 1.989,00 |
31.01.2024 | 35,76 | 35,86 | 35,76 | 35,78 | 0,06% | 895,00 |
30.01.2024 | 36,06 | 36,06 | 35,66 | 35,76 | -1,16% | 2.117,00 |
29.01.2024 | 36,02 | 36,18 | 35,96 | 36,18 | 0,39% | 863,00 |
26.01.2024 | 36,12 | 36,26 | 36,04 | 36,04 | -0,83% | 1.150,00 |
25.01.2024 | 36,08 | 36,56 | 36,08 | 36,34 | 0,39% | 850,00 |
24.01.2024 | 35,72 | 36,20 | 35,72 | 36,20 | 2,43% | 1.209,00 |
23.01.2024 | 35,34 | 35,34 | 35,34 | 35,34 | -0,51% | - |
22.01.2024 | 35,30 | 35,52 | 34,90 | 35,52 | 0,91% | 1.744,00 |
19.01.2024 | 35,08 | 35,28 | 35,08 | 35,20 | -0,68% | 1.309,00 |
18.01.2024 | 34,74 | 35,44 | 34,70 | 35,44 | 2,61% | 2.420,00 |
17.01.2024 | 34,46 | 34,54 | 34,28 | 34,54 | 0,00% | 864,00 |
16.01.2024 | 35,34 | 35,34 | 34,54 | 34,54 | -2,48% | 923,00 |
15.01.2024 | 35,58 | 35,58 | 35,36 | 35,42 | -0,51% | 2.636,00 |
12.01.2024 | 35,62 | 36,00 | 35,56 | 35,60 | -0,45% | 715,00 |
11.01.2024 | 36,50 | 36,74 | 35,60 | 35,76 | -1,76% | 2.170,00 |
10.01.2024 | 36,94 | 36,94 | 36,40 | 36,40 | -1,89% | 2.074,00 |
09.01.2024 | 37,28 | 37,32 | 37,08 | 37,10 | 0,76% | 3.460,00 |
08.01.2024 | 36,24 | 37,06 | 35,90 | 36,82 | 2,39% | 5.991,00 |
05.01.2024 | 35,48 | 36,04 | 35,48 | 35,96 | 0,22% | 7.675,00 |
04.01.2024 | 35,54 | 35,88 | 35,54 | 35,88 | 0,62% | 307,00 |
03.01.2024 | 35,56 | 35,92 | 35,28 | 35,66 | -0,39% | 5.456,00 |
02.01.2024 | 35,10 | 35,80 | 35,10 | 35,80 | 2,05% | 2.548,00 |
29.12.2023 | 34,70 | 35,12 | 34,50 | 35,08 | 0,75% | 718,00 |
28.12.2023 | 34,92 | 34,92 | 34,60 | 34,82 | 0,93% | 818,00 |
27.12.2023 | 34,54 | 34,76 | 34,50 | 34,50 | -0,35% | 3.884,00 |
22.12.2023 | 34,76 | 34,76 | 34,62 | 34,62 | -1,03% | 274,00 |
21.12.2023 | 35,20 | 35,20 | 34,94 | 34,98 | -1,02% | 513,00 |
20.12.2023 | 34,30 | 35,68 | 34,20 | 35,34 | 2,73% | 2.873,00 |
19.12.2023 | 34,60 | 34,74 | 34,40 | 34,40 | 1,12% | 1.015,00 |
18.12.2023 | 34,28 | 34,40 | 33,90 | 34,02 | 0,12% | 1.738,00 |
15.12.2023 | 32,98 | 34,38 | 32,98 | 33,98 | 3,91% | 3.937,00 |
14.12.2023 | 32,02 | 32,98 | 32,02 | 32,70 | 2,19% | 841,00 |
13.12.2023 | 32,82 | 32,82 | 31,50 | 32,00 | -1,84% | 8.900,00 |
12.12.2023 | 33,00 | 33,00 | 32,60 | 32,60 | -1,45% | 1.845,00 |
11.12.2023 | 32,54 | 33,08 | 32,44 | 33,08 | 1,22% | 2.835,00 |
08.12.2023 | 32,66 | 32,68 | 32,30 | 32,68 | -0,79% | 1.607,00 |
07.12.2023 | 32,74 | 32,94 | 32,50 | 32,94 | -0,06% | 865,00 |