Deutsche Märkte öffnen in 3 Stunden 57 Minuten

RTL Group S.A. (RRTL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
49,64+0,44 (+0,89%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202249,6449,8649,3049,6449,6428.238
14. Jan. 202249,4249,4248,6849,2049,2032.707
13. Jan. 202249,0649,6848,9049,3049,3055.236
12. Jan. 202248,4449,2848,2649,0049,0038.197
11. Jan. 202247,6848,6247,4648,0048,0027.167
10. Jan. 202249,2049,2047,3847,5047,5039.858
07. Jan. 202247,9848,9847,6248,9848,9866.019
06. Jan. 202246,8647,9046,8647,8447,8440.997
05. Jan. 202246,6247,7846,6247,1047,1076.973
04. Jan. 202247,2447,5246,6646,7246,7253.009
03. Jan. 202246,7647,2846,2047,2647,2656.051
30. Dez. 202146,8046,8446,5046,6246,6211.110
29. Dez. 202146,8047,1846,6246,7046,7015.180
28. Dez. 202146,5046,9646,5046,9046,9014.274
27. Dez. 202146,4246,9046,4246,7646,7622.138
23. Dez. 202145,5046,6845,5046,6046,6020.216
22. Dez. 202146,8846,8845,8446,1046,1016.176
21. Dez. 202145,3246,1045,3045,9245,9225.533
20. Dez. 202145,0045,3244,4245,1845,1821.600
17. Dez. 202145,2645,5845,0845,2845,2884.506
16. Dez. 202146,5846,5845,3045,4445,4423.510
15. Dez. 202145,4445,5645,1645,2645,2621.631
14. Dez. 202146,0446,1245,1245,5445,5436.732
13. Dez. 202146,6046,7845,9846,0446,0431.810
10. Dez. 202146,3647,0245,9446,6446,6421.370
09. Dez. 202146,6246,6245,9846,4646,4620.484
08. Dez. 202146,7446,8646,1846,2846,2852.636
07. Dez. 202145,7645,7645,7645,7645,76-
06. Dez. 202145,7445,8645,1445,7645,7626.054
03. Dez. 202146,6246,6245,1645,3845,3832.862
02. Dez. 202146,1446,3245,4445,8645,8636.065
01. Dez. 202145,7446,4645,4646,4646,4632.508
30. Nov. 202145,5045,8244,7845,5645,5646.003
29. Nov. 202146,0046,4445,6445,8045,8052.340
26. Nov. 202146,0046,3245,2045,5445,5455.150
25. Nov. 202147,5047,6246,8447,0047,0037.586
24. Nov. 202148,7448,7447,3047,4247,4250.991
23. Nov. 202148,0048,3047,5247,8247,8232.293
22. Nov. 202148,9249,0048,0848,1848,1851.683
19. Nov. 202149,2049,2248,7649,0049,0034.264
18. Nov. 202149,3449,5049,0049,0449,0427.967
17. Nov. 202150,1550,3049,1649,2449,2454.491
16. Nov. 202151,1051,2050,1550,1550,1539.099
15. Nov. 202150,6051,1050,3051,0551,0535.104
12. Nov. 202151,3051,3550,2050,3550,3536.216
11. Nov. 202151,3551,6051,0551,4551,4526.703
10. Nov. 202150,4051,4050,3051,3051,3041.771
09. Nov. 202150,0550,3549,5450,3050,3049.756
08. Nov. 202150,3050,3049,9650,1050,1043.063
05. Nov. 202150,2050,7549,4450,0550,0542.179
04. Nov. 202150,2551,1049,8850,2050,2054.075
03. Nov. 202150,1050,3049,7450,1050,1032.501
02. Nov. 202150,6550,7050,2550,3550,3522.235
01. Nov. 202149,9650,6549,8650,6050,6032.156
29. Okt. 202148,9250,0048,7649,8849,8859.590
28. Okt. 202149,0249,1648,5848,9448,9442.786
27. Okt. 202148,9049,5048,8649,0049,0035.598
26. Okt. 202149,4249,5048,9849,1449,1428.580
25. Okt. 202150,4550,4549,1449,1649,1629.684
22. Okt. 202150,4550,4549,8049,8649,8626.955
21. Okt. 202149,8050,6049,8050,3050,3037.268
20. Okt. 202150,8050,8049,8850,3550,3541.619
19. Okt. 202149,8050,5549,3450,2550,2561.166
18. Okt. 202149,2849,5448,9849,4649,4641.837
15. Okt. 202149,0249,2848,6849,2849,2841.370
14. Okt. 202148,8649,1248,4849,0249,0276.830
13. Okt. 202149,3049,3048,6048,6848,6850.677
12. Okt. 202149,2249,9848,4249,3449,34153.024
11. Okt. 202150,4050,4049,4249,5449,5460.965
08. Okt. 202151,5551,5550,5050,7550,7555.642
07. Okt. 202150,7050,7050,2550,6550,6526.682
06. Okt. 202150,4051,0050,3050,4550,4534.753
05. Okt. 202151,1051,3050,4050,8550,8550.128
04. Okt. 202152,0552,1551,0051,0551,0545.083
01. Okt. 202151,4052,2551,0052,0052,0077.638
30. Sept. 202151,0051,9050,9551,6551,6584.053
29. Sept. 202150,8551,3050,5050,9050,9041.124
28. Sept. 202151,4051,4050,9050,9050,9040.598
27. Sept. 202151,5551,8051,4551,5051,5023.457
24. Sept. 202151,2051,4050,8051,3551,3535.562
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...