Deutsche Märkte öffnen in 2 Stunden 30 Minuten

RTL Group S.A. (RRTL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
32,82-0,36 (-1,08%)
Börsenschluss: 05:35PM CEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202232,9433,8032,7232,8232,8288.842
23. Sept. 202233,1434,7432,9633,1833,1880.306
22. Sept. 202232,7233,2032,4233,0033,0057.857
21. Sept. 202234,0034,2433,1233,2033,20123.259
20. Sept. 202235,5635,6234,3034,4834,48125.917
19. Sept. 202235,1035,5034,4235,2435,2462.627
16. Sept. 202235,3235,6635,1835,2435,24126.592
15. Sept. 202235,4035,8835,1235,7035,7063.561
14. Sept. 202236,4236,5835,5035,5035,5079.223
13. Sept. 202237,6837,6836,6236,6236,6248.610
12. Sept. 202237,0837,6037,0037,5437,5464.081
09. Sept. 202236,0637,0036,0236,9036,9043.436
08. Sept. 202236,4836,4835,5836,1436,1438.780
07. Sept. 202236,2036,3835,9236,1436,1436.254
06. Sept. 202236,5636,8036,2436,4236,4237.570
05. Sept. 202236,0036,7636,0036,5236,5232.511
02. Sept. 202236,0836,7836,0836,6436,6434.022
01. Sept. 202236,6036,6435,5835,7235,7263.616
31. Aug. 202237,2837,2836,7437,0037,0042.055
30. Aug. 202237,3637,8037,0037,0437,0424.889
29. Aug. 202237,2837,3236,7637,1837,1824.631
26. Aug. 202237,0237,8437,0237,2637,2622.772
25. Aug. 202237,6638,1037,5237,6237,6230.724
24. Aug. 202237,2238,1037,2237,9437,9428.463
23. Aug. 202237,0438,0836,6637,7237,7246.385
22. Aug. 202237,7838,0237,2837,5437,5451.777
19. Aug. 202238,0238,2037,8438,0638,0632.363
18. Aug. 202238,5438,8038,0438,1438,1428.632
17. Aug. 202239,4839,4838,6238,6838,6838.002
16. Aug. 202239,1639,6439,1239,3239,3243.530
15. Aug. 202239,7039,8838,8038,9438,9437.276
12. Aug. 202239,4839,7439,2639,3839,3842.419
11. Aug. 202238,9639,4838,8439,0839,0833.000
10. Aug. 202238,2038,8237,4838,7238,7242.772
09. Aug. 202238,8039,1637,9638,1438,1455.039
08. Aug. 202239,0439,1638,5038,8638,8658.474
05. Aug. 202238,1039,1637,4838,6238,62134.455
04. Aug. 202239,1639,1639,1639,1639,16-
03. Aug. 202239,0439,3638,8639,1639,1644.263
02. Aug. 202239,3639,3638,5038,9238,9238.338
01. Aug. 202238,4239,0238,4038,9038,9037.898
29. Juli 202238,4239,1438,2838,3238,3257.663
28. Juli 202237,5238,1637,5238,0838,0855.257
27. Juli 202238,0038,3037,1038,3038,3070.226
26. Juli 202239,0039,0438,4038,5038,5045.155
25. Juli 202239,2039,2038,5838,9438,9424.862
22. Juli 202238,5039,0038,5038,9438,9430.911
21. Juli 202238,1839,2038,1838,9038,9049.597
20. Juli 202238,9039,0038,0838,8238,8248.850
19. Juli 202237,1638,7437,1638,5038,5041.415
18. Juli 202237,3437,7437,2837,6037,6038.728
15. Juli 202236,4637,0436,2437,0437,0442.228
14. Juli 202237,3637,3636,2036,3236,3253.177
13. Juli 202236,5836,9636,2436,7036,7051.550
12. Juli 202237,0037,0037,0037,0037,00-
11. Juli 202237,6837,8036,8037,0037,0066.084
08. Juli 202237,4038,2037,2838,1638,1655.798
07. Juli 202237,0037,5037,0037,4037,4038.598
06. Juli 202236,5637,2636,4636,8836,88-
05. Juli 202239,0239,1035,5836,2036,20151.545
04. Juli 202240,1440,2039,0639,0639,0652.768
01. Juli 202239,4839,8639,2039,3839,3854.427
30. Juni 202239,4039,9239,1039,8439,8470.047
29. Juni 202241,0641,0639,6639,6639,6643.205
28. Juni 202241,0041,3640,6841,1041,1032.650
27. Juni 202240,7241,0840,4640,8040,8062.866
24. Juni 202239,9240,7239,5040,5240,5254.564
23. Juni 202240,5240,5239,3839,3839,3837.155
22. Juni 202241,1241,1840,2240,4640,4632.036
21. Juni 202241,6641,6641,1041,1441,1475.781
20. Juni 202240,2840,9839,9640,9840,9869.090
17. Juni 202239,4440,4439,1640,1240,12154.401
16. Juni 202240,5641,0238,9839,1639,1664.004
15. Juni 202240,9841,6240,8840,8840,8836.002
14. Juni 202241,4041,6640,6440,6640,6683.691
13. Juni 202242,3042,3040,9041,0641,0664.740
10. Juni 202243,0243,0242,1642,3242,3263.291
09. Juni 202243,5243,6843,1243,2243,2236.908
08. Juni 202243,8644,1643,4043,6443,6438.050
07. Juni 202244,3044,3043,7243,8443,8461.407
06. Juni 202244,3644,5844,2644,3044,3023.174
03. Juni 202243,2243,2243,2243,2243,22-
02. Juni 202243,2243,2243,2243,2243,22-
01. Juni 202243,7643,7643,2043,2243,2240.618
31. Mai 202243,9843,9843,1243,1243,1254.818
30. Mai 202243,6043,6043,6043,6043,60-
27. Mai 202243,6043,6043,6043,6043,60-
26. Mai 202242,8043,6642,7243,6043,6029.187
25. Mai 202242,1442,1442,1442,1442,14-
24. Mai 202242,6842,6841,9642,1442,1455.111
23. Mai 202242,6042,6042,0242,4642,4655.603
20. Mai 202241,5842,6841,3641,9841,9848.321
19. Mai 202242,0242,0242,0242,0242,02-
18. Mai 202242,6042,7042,0042,0242,0265.102
17. Mai 202242,6642,6642,0642,4042,4079.518
16. Mai 202241,1042,0640,9441,9041,9072.260
13. Mai 202240,8240,8240,8240,8240,82-
12. Mai 202240,5440,9240,1640,8240,8276.257
11. Mai 202239,4439,4439,4439,4439,44-
10. Mai 202241,2041,2039,4439,4439,44102.051
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...