Deutsche Märkte öffnen in 4 Stunden 40 Minuten

RTL Group S.A. (RRTL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
51,20-0,40 (-0,78%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202151,8052,1551,1051,2051,2045.551
22. Sept. 202150,4051,9550,4051,6051,6057.357
21. Sept. 202150,8551,0050,2550,3550,3550.113
20. Sept. 202150,0050,4549,3650,2050,2047.648
17. Sept. 202150,8551,0550,2550,5050,50119.745
16. Sept. 202151,5051,5550,7550,8050,8035.184
15. Sept. 202151,9052,0051,2551,2551,2539.637
14. Sept. 202152,0052,2551,7051,8551,8538.342
13. Sept. 202151,2552,2051,2552,1052,1028.206
10. Sept. 202152,1552,2551,7551,7551,7539.888
09. Sept. 202152,4552,4551,2051,9551,9556.000
08. Sept. 202152,0552,2051,5551,7551,7580.364
07. Sept. 202152,3552,7052,1052,4552,4560.460
06. Sept. 202153,3053,3052,6552,6552,6529.342
03. Sept. 202153,1553,1552,6552,9552,9534.535
02. Sept. 202152,5053,2552,2553,1053,1048.223
01. Sept. 202152,9553,2552,7052,7552,7547.607
31. Aug. 202153,0553,5052,5052,6552,6553.472
30. Aug. 202153,2053,4552,8053,1553,1546.962
27. Aug. 202152,7053,3552,5553,3053,3053.212
26. Aug. 202152,1553,0052,1552,8052,8050.441
25. Aug. 202151,8552,6051,7552,3552,3556.113
24. Aug. 202152,1552,6552,0552,3052,3034.958
23. Aug. 202151,8552,8051,8552,5052,5044.853
20. Aug. 202152,7552,7551,4052,1052,1030.011
19. Aug. 202152,4552,4551,7552,0052,0054.747
18. Aug. 202152,0052,7551,8552,6052,6057.632
17. Aug. 202151,3552,7551,3552,0552,05107.470
16. Aug. 202151,4551,9551,3051,7051,7045.191
13. Aug. 202151,6051,9551,3551,6051,6040.587
12. Aug. 202151,0551,7050,8551,6551,6561.626
11. Aug. 202151,1551,3050,6551,0051,0039.823
10. Aug. 202150,7551,2050,5051,1551,1575.874
09. Aug. 202150,4051,3050,3050,5550,55107.909
06. Aug. 202148,8050,6048,0050,5550,55177.328
05. Aug. 202148,6448,6446,8447,1447,1456.567
04. Aug. 202147,5247,5846,6447,3647,3656.372
03. Aug. 202148,2848,2847,3447,4847,4851.651
02. Aug. 202148,3648,3847,6248,1248,1246.490
30. Juli 202147,8848,0447,3047,7047,7073.631
29. Juli 202148,5448,6847,5247,9647,9667.772
28. Juli 202148,1248,4647,5248,0648,0671.481
27. Juli 202149,6649,6648,2448,4648,4634.378
26. Juli 202148,7649,2448,7649,0249,0219.052
23. Juli 202148,0249,5248,0249,2249,2221.724
22. Juli 202149,5849,8649,1849,3449,3433.871
21. Juli 202148,8049,3848,3049,3249,3226.896
20. Juli 202150,0050,0047,7248,1048,1029.515
19. Juli 202149,0649,0647,4447,6847,6859.627
16. Juli 202149,8049,8048,8649,1049,1033.888
15. Juli 202150,4550,4549,5449,6049,6040.417
14. Juli 202149,9250,5549,7850,3050,3023.142
13. Juli 202150,0550,4549,8649,9649,9680.872
12. Juli 202149,3049,9048,8449,9049,9042.942
09. Juli 202148,5049,3448,4449,3449,3445.977
08. Juli 202149,3049,3448,0648,6448,6480.596
07. Juli 202149,8649,8649,1249,4049,4036.219
06. Juli 202149,5250,3049,1449,3649,3636.133
05. Juli 202150,8050,9550,0050,2050,2069.344
02. Juli 202150,3551,0550,3550,9050,9065.143
01. Juli 202150,2550,5549,6250,3050,3050.086
30. Juni 202150,1050,2549,2050,2550,2599.765
29. Juni 202149,6249,9849,1649,8449,8447.703
28. Juni 202150,4550,5049,7049,7049,7047.438
25. Juni 202149,8050,3549,8050,3550,3565.774
24. Juni 202149,0050,0049,0050,0050,0059.062
23. Juni 202150,0050,0048,7449,1449,1456.496
22. Juni 202149,1249,7648,9649,3249,3253.887
21. Juni 202148,5449,2447,9849,1249,1240.670
18. Juni 202148,7448,9048,0448,2248,2270.978
17. Juni 202148,1848,5848,1048,5648,5666.327
16. Juni 202149,1049,1048,1048,2848,2846.087
15. Juni 202149,6049,6048,5848,7648,7631.858
14. Juni 202149,3049,5448,6849,2049,2050.579
11. Juni 202148,8049,1048,6248,8648,8620.471
10. Juni 202149,0249,2248,6048,7448,7435.038
09. Juni 202149,2649,2848,2248,9248,9233.621
08. Juni 202149,2449,7049,0849,2449,2425.789
07. Juni 202148,2449,5448,2249,4249,4239.516
04. Juni 202148,2849,3048,2849,0649,0619.623
03. Juni 202149,5049,5048,7249,0849,0822.993
02. Juni 202148,8849,4448,4049,0849,0851.462
01. Juni 202149,0649,5248,8649,3249,3237.141
31. Mai 202149,1249,1248,5048,6848,6831.774
28. Mai 202148,5649,1848,5648,8048,8027.890
27. Mai 202147,9048,5047,9048,3848,3852.904
26. Mai 202148,1648,6848,1248,2048,2051.240
25. Mai 202147,8648,3047,6847,6847,6861.514
21. Mai 202148,7049,6247,6647,8647,86114.261
20. Mai 202149,4849,5448,6849,5449,5435.011
19. Mai 202149,6049,8848,5048,8848,8865.031
18. Mai 202149,1250,2548,8050,1050,10160.406
17. Mai 202147,9248,4847,9048,2448,2453.363
14. Mai 202147,7447,9047,2447,8847,8838.550
13. Mai 202146,9647,6046,3047,4447,4438.738
12. Mai 202147,4047,4646,6847,0647,0661.073
11. Mai 202148,0448,3047,3047,4247,4268.698
10. Mai 202148,6649,0648,3848,5448,5473.346
07. Mai 202149,5849,6248,4048,4248,4279.874
06. Mai 202148,8849,5648,4049,2449,2499.219
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...