Deutsche Märkte öffnen in 7 Stunden 38 Minuten

RTL Group S.A. (RRTL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,70+0,98 (+2,19%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202344,9845,7644,8845,7045,7067.171
01. Feb. 202344,6845,0044,3244,7244,7241.612
31. Jan. 202344,3044,5443,5044,5444,5491.836
30. Jan. 202344,4044,4443,7444,3444,3443.368
27. Jan. 202344,2644,2644,2644,2644,26-
26. Jan. 202343,3644,8243,3644,2644,2648.534
25. Jan. 202344,1244,4443,3443,9043,9036.983
24. Jan. 202344,8044,8043,9444,2244,2250.897
23. Jan. 202344,4044,8244,2644,7044,7032.253
20. Jan. 202343,3244,2643,0644,0444,0465.113
19. Jan. 202342,9843,2642,0643,0443,04125.892
18. Jan. 202344,7244,8044,1444,1444,1442.742
17. Jan. 202344,9645,2644,4044,6844,6845.990
16. Jan. 202344,5045,0043,9044,9244,9240.091
13. Jan. 202344,3644,7044,0844,3044,3062.227
12. Jan. 202343,3244,4242,7644,1644,1661.765
11. Jan. 202342,8043,6442,4242,9842,9833.714
10. Jan. 202342,8042,9042,3642,7442,7474.948
09. Jan. 202342,7243,1442,3043,0643,0661.730
06. Jan. 202342,9443,0042,1642,4842,4835.616
05. Jan. 202342,3643,0041,9842,6842,6849.508
04. Jan. 202341,5242,4241,3442,3242,3266.110
03. Jan. 202340,5641,5240,5041,2441,2447.839
02. Jan. 202339,6640,8039,6640,6240,6244.992
30. Dez. 202239,5039,9439,4439,4439,4422.386
29. Dez. 202238,6039,7638,6039,6439,6424.001
28. Dez. 202239,2839,3038,9038,9038,9021.395
27. Dez. 202239,4839,6638,6239,2439,2444.826
23. Dez. 202238,8439,3238,7439,1639,1620.747
22. Dez. 202238,9439,4038,6638,7038,7027.711
21. Dez. 202238,7639,0838,1838,9638,9634.216
20. Dez. 202237,5437,9037,3637,8637,8647.493
19. Dez. 202237,9038,7237,8637,9837,9848.082
16. Dez. 202238,7038,7237,5437,5837,58155.879
15. Dez. 202239,7440,0638,5038,7438,7446.110
14. Dez. 202238,8039,3438,7839,1839,1893.525
13. Dez. 202239,1840,1438,8239,4639,4631.287
12. Dez. 202240,1240,1238,8639,2039,2049.840
09. Dez. 202240,0040,4439,6840,2640,2629.015
08. Dez. 202240,6040,6039,1639,7439,7430.530
07. Dez. 202240,5240,5839,6839,6839,6830.566
06. Dez. 202240,9041,0040,4840,6040,6026.812
05. Dez. 202240,5840,8040,3840,6040,6023.156
02. Dez. 202240,5440,8840,2640,5040,5043.764
01. Dez. 202239,8440,7439,5040,7440,7454.963
30. Nov. 202239,6440,1639,5239,5639,5648.953
29. Nov. 202239,7039,7839,2639,5439,5422.721
28. Nov. 202239,9840,1039,4439,6239,6221.385
25. Nov. 202240,1040,2639,5840,1240,1223.940
24. Nov. 202239,6040,3839,6040,0840,0841.494
23. Nov. 202238,9439,5838,5439,4639,4625.452
22. Nov. 202238,5638,9238,3038,8038,8022.091
21. Nov. 202238,8038,9238,5638,8038,8034.994
18. Nov. 202238,4038,8038,1038,8038,8045.117
17. Nov. 202238,0038,5437,8038,3638,3623.211
16. Nov. 202239,0239,1437,7237,8037,8047.145
15. Nov. 202239,2439,2438,7639,1839,1869.299
14. Nov. 202238,6039,2838,4439,1639,1679.152
11. Nov. 202237,0238,7837,0238,3838,3862.449
10. Nov. 202235,8037,2635,7637,1437,1456.719
09. Nov. 202236,0436,0835,4235,8835,8833.507
08. Nov. 202235,4036,1635,0836,0436,0438.287
07. Nov. 202235,1436,0234,2035,5635,5671.803
04. Nov. 202234,3434,6033,6034,5834,5859.501
03. Nov. 202234,9035,1234,0234,2434,2439.050
02. Nov. 202235,2635,5034,9435,0635,0648.632
01. Nov. 202234,7835,2034,6634,9234,9266.010
31. Okt. 202234,4234,5034,0034,3434,3443.561
28. Okt. 202233,0034,0832,6233,9233,9273.871
27. Okt. 202234,5434,8834,4634,6634,6631.844
26. Okt. 202234,5434,9834,3034,7634,7628.926
25. Okt. 202234,0034,6633,9034,5634,5659.993
24. Okt. 202233,2234,1033,0033,9033,9049.168
21. Okt. 202232,9833,2432,6232,9832,9824.906
20. Okt. 202233,1633,5433,0033,3233,3242.421
19. Okt. 202233,0033,3832,9033,1433,1435.534
18. Okt. 202232,8233,0232,6032,7032,7054.606
17. Okt. 202232,0032,5231,7232,3832,3848.419
14. Okt. 202232,8032,8231,5631,6631,6673.578
13. Okt. 202231,3032,1831,2632,0832,0865.533
12. Okt. 202231,3431,7231,1031,4831,4855.084
11. Okt. 202231,0831,4030,8631,3431,3448.335
10. Okt. 202231,1031,8231,1031,2831,2838.075
07. Okt. 202231,5432,2231,3231,3231,32152.487
06. Okt. 202231,6432,1831,5431,9031,9048.363
05. Okt. 202232,7832,9631,4831,5231,52103.709
04. Okt. 202232,4833,1232,1832,7632,76101.809
03. Okt. 202232,4633,0032,0232,9032,9028.878
30. Sept. 202231,7832,6231,7632,5432,5488.095
29. Sept. 202232,4032,4031,3431,6831,6869.408
28. Sept. 202232,1432,4431,7032,3232,3291.558
27. Sept. 202233,0833,1432,4632,4832,4860.968
26. Sept. 202232,9433,8032,7032,8232,8288.842
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...