Weshalb die RTL-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
34,35 34,10 |
34,40 34,00 |
34,00 | 34,10 |
0 -1,02% |
-1,02% |
14.07.2025 |
34,00 34,45 |
34,45 34,00 |
34,00 | 34,45 |
0 0,44% |
0,44% |
11.07.2025 |
34,85 34,30 |
34,85 34,20 |
34,20 | 34,30 |
0 -1,86% |
-1,86% |
10.07.2025 |
36,10 34,95 |
36,10 34,50 |
34,50 | 34,95 |
0 -5,41% |
-5,41% |
09.07.2025 |
36,30 36,95 |
36,95 36,30 |
36,30 | 36,95 |
0 1,65% |
1,65% |
08.07.2025 |
36,30 36,35 |
36,65 36,20 |
36,20 | 36,35 |
0 0,00% |
0,00% |
07.07.2025 |
36,35 36,35 |
36,70 36,05 |
36,05 | 36,35 |
7.240 -0,27% |
-0,27% |
04.07.2025 |
36,50 36,45 |
36,50 36,10 |
36,10 | 36,45 |
0 -0,82% |
-0,82% |
03.07.2025 |
36,70 36,75 |
36,75 36,50 |
36,50 | 36,75 |
0 0,00% |
0,00% |
02.07.2025 |
36,90 36,75 |
37,30 36,65 |
36,65 | 36,75 |
0 0,00% |
0,00% |
01.07.2025 |
37,20 36,75 |
37,20 36,45 |
36,45 | 36,75 |
366 -0,94% |
-0,94% |
30.06.2025 |
38,00 37,10 |
38,00 36,65 |
36,65 | 37,10 |
49.169 0,27% |
0,27% |
27.06.2025 |
31,75 37,00 |
37,00 31,75 |
31,75 | 37,00 |
27.643 16,54% |
16,54% |
26.06.2025 |
31,60 31,75 |
31,85 31,60 |
31,60 | 31,75 |
0 0,63% |
0,63% |
25.06.2025 |
31,35 31,55 |
31,55 31,15 |
31,15 | 31,55 |
0 0,80% |
0,80% |
24.06.2025 |
31,10 31,30 |
31,30 30,90 |
30,90 | 31,30 |
3.125 1,79% |
1,79% |
23.06.2025 |
31,10 30,75 |
31,10 30,65 |
30,65 | 30,75 |
0 -1,13% |
-1,13% |
20.06.2025 |
31,45 31,10 |
31,55 31,10 |
31,10 | 31,10 |
0 -0,64% |
-0,64% |
19.06.2025 |
31,60 31,30 |
31,60 31,25 |
31,25 | 31,30 |
0 -1,26% |
-1,26% |
18.06.2025 |
31,85 31,70 |
31,90 31,45 |
31,45 | 31,70 |
0 -0,31% |
-0,31% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
26,65 29,40 |
29,40 26,65 |
26,65 | 29,40 | 10,32% |
Februar |
29,40 31,65 |
32,75 29,35 |
29,35 | 31,65 | 7,65% |
März |
31,65 34,85 |
36,35 31,10 |
31,10 | 34,85 | 10,11% |
April |
34,85 36,00 |
36,00 32,35 |
32,35 | 36,00 | 3,30% |
Mai |
36,00 33,45 |
36,00 31,05 |
31,05 | 33,45 | -7,08% |
Juni |
33,45 37,15 |
37,15 30,60 |
30,60 | 37,15 | 11,06% |
Juli |
37,15 34,00 |
37,15 34,00 |
34,00 | 34,00 | -8,48% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
26,65 34,00 |
37,15 26,65 |
26,65 | 34,00 | 27,58% |
2024 |
35,08 26,65 |
37,10 23,95 |
23,95 | 26,65 | -24,03% |
2023 |
39,52 35,08 |
49,60 31,54 |
31,54 | 35,08 | -11,23% |
2022 |
46,70 39,52 |
53,55 31,34 |
31,34 | 39,52 | -15,37% |
2021 |
39,84 46,70 |
53,35 38,86 |
38,86 | 46,70 | 17,22% |
2020 |
43,96 39,84 |
44,24 27,30 |
27,30 | 39,84 | -9,37% |
2019 |
46,50 43,96 |
52,80 41,00 |
41,00 | 43,96 | -5,46% |
2018 |
66,77 46,50 |
72,65 45,26 |
45,26 | 46,50 | -30,36% |
2017 |
69,82 66,77 |
76,13 62,13 |
62,13 | 66,77 | -4,37% |
2016 |
77,05 69,82 |
82,67 63,86 |
63,86 | 69,82 | -9,38% |
2015 |
79,68 77,05 |
96,80 72,00 |
72,00 | 77,05 | -3,30% |
2014 |
93,83 79,68 |
100,05 65,00 |
65,00 | 79,68 | -15,08% |
2013 |
75,21 93,83 |
94,37 54,35 |
54,35 | 93,83 | 24,76% |
2012 |
74,78 75,21 |
79,80 64,95 |
64,95 | 75,21 | 0,58% |
2011 |
76,55 74,78 |
76,04 56,05 |
56,05 | 74,78 | -2,31% |
2010 |
46,25 76,55 |
76,55 44,12 |
44,12 | 76,55 | 65,51% |
2009 |
36,91 46,25 |
48,10 23,82 |
23,82 | 46,25 | 25,30% |
2008 |
80,29 36,91 |
84,31 32,10 |
32,10 | 36,91 | -54,03% |
2007 |
84,35 80,29 |
90,63 62,90 |
62,90 | 80,29 | -4,81% |
2006 |
67,85 84,35 |
84,35 62,40 |
62,40 | 84,35 | 24,32% |
2005 |
54,75 67,85 |
68,65 54,40 |
54,40 | 67,85 | 23,93% |
2004 |
46,51 54,75 |
56,25 43,74 |
43,74 | 54,75 | 17,72% |
2003 |
27,00 46,51 |
51,15 25,00 |
25,00 | 46,51 | 72,26% |
2002 |
43,50 27,00 |
46,00 22,50 |
22,50 | 27,00 | -37,93% |
2001 |
87,00 43,50 |
102,00 25,00 |
25,00 | 43,50 | -50,00% |
2000 |
62,50 87,00 |
163,25 62,50 |
62,50 | 87,00 | 39,20% |
1999 |
62,50 62,50 |
62,50 62,50 |
62,50 | 62,50 | 0,00% |