RTL Group S.A.
- Information
- letzte Umsätze
- kaufen
- verkaufen
156
141
33,15
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 16.12.2025 | 20:19:05,766 | 11 | 33,15 | |
| 11 | 33,15 | |||
| 11 | 33,15 | |||
| 16.12.2025 | 19:57:59,298 | 100 | 33,35 | |
| 100 | 33,35 | |||
| 100 | 33,35 | |||
| 16.12.2025 | 19:03:56,884 | 350 | 33,20 | |
| 350 | 33,20 | |||
| 350 | 33,20 | |||
| 16.12.2025 | 19:03:20,576 | 150 | 33,30 | |
| 150 | 33,30 | |||
| 150 | 33,30 | |||
| 16.12.2025 | 18:44:55,915 | 250 | 33,25 | |
| 250 | 33,25 | |||
| 250 | 33,25 | |||
| 16.12.2025 | 18:43:51,992 | 250 | 33,20 | |
| 250 | 33,20 | |||
| 250 | 33,20 | |||
| 16.12.2025 | 18:02:29,653 | 50 | 33,25 | |
| 50 | 33,25 | |||
| 50 | 33,25 | |||
| 16.12.2025 | 17:57:30,418 | 56 | 32,95 | |
| 56 | 32,95 | |||
| 56 | 32,95 | |||
| 16.12.2025 | 17:45:17,446 | 3 | 32,90 | |
| 3 | 32,90 | |||
| 3 | 32,90 | |||
| 16.12.2025 | 17:39:42,420 | 50 | 33,20 | |
| 50 | 33,20 | |||
| 50 | 33,20 | |||
| 16.12.2025 | 16:45:54,961 | 15 | 33,00 | |
| 15 | 33,00 | |||
| 15 | 33,00 | |||
| 16.12.2025 | 16:40:12,109 | 20 | 32,95 | |
| 20 | 32,95 | |||
| 20 | 32,95 | |||
| 16.12.2025 | 16:34:02,740 | 70 | 33,10 | |
| 70 | 33,10 | |||
| 70 | 33,10 | |||
| 16.12.2025 | 16:29:58,689 | 500 | 33,05 | |
| 500 | 33,05 | |||
| 500 | 33,05 | |||
| 16.12.2025 | 16:24:31,177 | 300 | 33,00 | |
| 300 | 33,00 | |||
| 150 | 33,00 | |||
| 150 | 33,00 | |||
| 16.12.2025 | 16:18:49,876 | 100 | 33,00 | |
| 100 | 33,00 | |||
| 100 | 33,00 | |||
| 16.12.2025 | 16:00:08,411 | 2 | 33,15 | |
| 2 | 33,15 | |||
| 2 | 33,15 | |||
| 16.12.2025 | 15:51:02,762 | 150 | 33,05 | |
| 150 | 33,05 | |||
| 150 | 33,05 | |||
| 16.12.2025 | 15:50:57,155 | 350 | 33,05 | |
| 350 | 33,05 | |||
| 350 | 33,05 | |||
| 16.12.2025 | 15:41:31,730 | 250 | 33,10 | |
| 250 | 33,10 | |||
| 250 | 33,10 | |||
| 16.12.2025 | 15:21:00,831 | 100 | 33,05 | |
| 100 | 33,05 | |||
| 100 | 33,05 | |||
| 16.12.2025 | 15:20:24,449 | 75 | 33,05 | |
| 75 | 33,05 | |||
| 75 | 33,05 | |||
| 16.12.2025 | 15:18:31,829 | 200 | 33,10 | |
| 200 | 33,10 | |||
| 200 | 33,10 | |||
| 16.12.2025 | 15:18:17,897 | 200 | 33,10 | |
| 200 | 33,10 | |||
| 200 | 33,10 | |||
| 16.12.2025 | 15:18:14,009 | 200 | 33,10 | |
| 200 | 33,10 | |||
| 200 | 33,10 | |||
| 16.12.2025 | 15:18:09,411 | 200 | 33,10 | |
| 200 | 33,10 | |||
| 200 | 33,10 | |||
| 16.12.2025 | 15:18:08,979 | 200 | 33,10 | |
| 200 | 33,10 | |||
| 200 | 33,10 | |||
| 16.12.2025 | 15:16:25,849 | 500 | 33,10 | |
| 500 | 33,10 | |||
| 500 | 33,10 | |||
| 16.12.2025 | 15:09:28,346 | 500 | 33,10 | |
| 500 | 33,10 | |||
| 500 | 33,10 | |||
| 16.12.2025 | 15:09:23,956 | 500 | 33,10 | |
| 500 | 33,10 | |||
| 500 | 33,10 | |||
| 16.12.2025 | 14:53:05,870 | 450 | 33,05 | |
| 450 | 33,05 | |||
| 450 | 33,05 | |||
| 16.12.2025 | 14:52:33,745 | 500 | 33,15 | |
| 500 | 33,15 | |||
| 500 | 33,15 | |||
| 16.12.2025 | 14:52:06,760 | 500 | 33,15 | |
| 500 | 33,15 | |||
| 500 | 33,15 | |||
| 16.12.2025 | 14:37:50,878 | 200 | 33,30 | |
| 200 | 33,30 | |||
| 200 | 33,30 | |||
| 16.12.2025 | 14:32:59,592 | 500 | 33,30 | |
| 500 | 33,30 | |||
| 500 | 33,30 | |||
| 16.12.2025 | 14:31:28,496 | 200 | 33,40 | |
| 200 | 33,40 | |||
| 200 | 33,40 | |||
| 16.12.2025 | 14:29:58,914 | 450 | 33,30 | |
| 450 | 33,30 | |||
| 450 | 33,30 | |||
| 16.12.2025 | 14:26:14,742 | 6 | 33,35 | |
| 6 | 33,35 | |||
| 6 | 33,35 | |||
| 16.12.2025 | 14:24:36,472 | 12 | 33,35 | |
| 12 | 33,35 | |||
| 12 | 33,35 | |||
| 16.12.2025 | 14:24:28,915 | 13 | 33,25 | |
| 13 | 33,25 | |||
| 13 | 33,25 | |||
| 16.12.2025 | 14:19:41,708 | 60 | 33,35 | |
| 60 | 33,35 | |||
| 60 | 33,35 | |||
| 16.12.2025 | 14:18:49,500 | 950 | 33,45 | |
| 50 | 33,45 | |||
| 675 | 33,45 | |||
| 100 | 33,45 | |||
| 125 | 33,45 | |||
| 950 | 33,45 | |||
| 16.12.2025 | 14:18:40,510 | 560 | 33,30 | |
| 560 | 33,30 | |||
| 50 | 33,30 | |||
| 450 | 33,30 | |||
| 60 | 33,30 | |||
| 16.12.2025 | 14:14:06,040 | 950 | 33,05 | |
| 950 | 33,05 | |||
| 950 | 33,05 | |||
| 16.12.2025 | 14:13:36,976 | 500 | 33,20 | |
| 500 | 33,20 | |||
| 500 | 33,20 | |||
| 16.12.2025 | 13:55:58,255 | 151 | 33,25 | |
| 101 | 33,25 | |||
| 50 | 33,25 | |||
| 151 | 33,25 | |||
| 16.12.2025 | 13:40:05,486 | 31 | 33,10 | |
| 31 | 33,10 | |||
| 31 | 33,10 | |||
| 16.12.2025 | 13:38:00,379 | 100 | 33,20 | |
| 100 | 33,20 | |||
| 100 | 33,20 | |||
| 16.12.2025 | 13:38:00,351 | 30 | 33,15 | |
| 30 | 33,15 | |||
| 30 | 33,15 | |||
| 16.12.2025 | 13:33:14,401 | 10 | 33,15 | |
| 10 | 33,15 | |||
| 10 | 33,15 | |||
| 16.12.2025 | 13:31:41,907 | 200 | 33,10 | |
| 200 | 33,10 | |||
| 200 | 33,10 | |||
| 16.12.2025 | 13:24:33,220 | 75 | 33,10 | |
| 75 | 33,10 | |||
| 75 | 33,10 | |||
| 16.12.2025 | 13:21:01,810 | 30 | 33,05 | |
| 30 | 33,05 | |||
| 30 | 33,05 | |||
| 16.12.2025 | 13:18:00,507 | 1 | 33,05 | |
| 1 | 33,05 | |||
| 1 | 33,05 | |||
| 16.12.2025 | 12:40:20,502 | 100 | 33,20 | |
| 100 | 33,20 | |||
| 100 | 33,20 | |||
| 16.12.2025 | 12:32:50,737 | 100 | 33,15 | |
| 100 | 33,15 | |||
| 100 | 33,15 | |||
| 16.12.2025 | 12:32:47,649 | 200 | 33,15 | |
| 200 | 33,15 | |||
| 200 | 33,15 | |||
| 16.12.2025 | 12:32:42,910 | 200 | 33,15 | |
| 200 | 33,15 | |||
| 200 | 33,15 | |||
| 16.12.2025 | 12:31:05,400 | 150 | 33,20 | |
| 150 | 33,20 | |||
| 50 | 33,20 | |||
| 100 | 33,20 | |||
| 16.12.2025 | 12:23:36,668 | 60 | 33,20 | |
| 60 | 33,20 | |||
| 60 | 33,20 | |||
| 16.12.2025 | 12:19:54,914 | 13 | 33,20 | |
| 13 | 33,20 | |||
| 13 | 33,20 | |||
| 16.12.2025 | 12:19:48,071 | 13 | 33,15 | |
| 13 | 33,15 | |||
| 13 | 33,15 | |||
| 16.12.2025 | 12:12:48,255 | 10 | 33,20 | |
| 10 | 33,20 | |||
| 10 | 33,20 | |||
| 16.12.2025 | 12:10:00,935 | 500 | 33,20 | |
| 500 | 33,20 | |||
| 500 | 33,20 | |||
| 16.12.2025 | 12:06:53,910 | 100 | 33,20 | |
| 100 | 33,20 | |||
| 100 | 33,20 | |||
| 16.12.2025 | 12:05:58,314 | 50 | 33,20 | |
| 50 | 33,20 | |||
| 50 | 33,20 | |||
| 16.12.2025 | 12:02:06,294 | 300 | 33,20 | |
| 300 | 33,20 | |||
| 300 | 33,20 | |||
| 16.12.2025 | 12:01:43,316 | 500 | 33,20 | |
| 500 | 33,20 | |||
| 500 | 33,20 | |||
| 16.12.2025 | 11:57:17,700 | 240 | 33,10 | |
| 140 | 33,10 | |||
| 240 | 33,10 | |||
| 100 | 33,10 | |||
| 16.12.2025 | 11:57:06,966 | 240 | 33,05 | |
| 240 | 33,05 | |||
| 240 | 33,05 | |||
| 16.12.2025 | 11:56:59,470 | 240 | 33,05 | |
| 240 | 33,05 | |||
| 240 | 33,05 | |||
| 16.12.2025 | 11:56:55,121 | 240 | 33,05 | |
| 240 | 33,05 | |||
| 240 | 33,05 | |||
| 16.12.2025 | 11:56:43,116 | 240 | 33,05 | |
| 240 | 33,05 | |||
| 240 | 33,05 | |||
| 16.12.2025 | 11:56:28,834 | 240 | 33,05 | |
| 240 | 33,05 | |||
| 240 | 33,05 | |||
| 16.12.2025 | 11:56:22,847 | 10 | 33,05 | |
| 10 | 33,05 | |||
| 10 | 33,05 | |||
| 16.12.2025 | 11:56:02,710 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 11:54:39,298 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 11:54:36,779 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 11:54:34,939 | 240 | 33,05 | |
| 240 | 33,05 | |||
| 240 | 33,05 | |||
| 16.12.2025 | 11:54:34,545 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 11:53:53,084 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 11:53:50,611 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 11:52:47,038 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 11:43:04,080 | 50 | 33,05 | |
| 50 | 33,05 | |||
| 50 | 33,05 | |||
| 16.12.2025 | 11:26:26,338 | 150 | 33,05 | |
| 150 | 33,05 | |||
| 150 | 33,05 | |||
| 16.12.2025 | 11:10:03,629 | 109 | 33,00 | |
| 109 | 33,00 | |||
| 109 | 33,00 | |||
| 16.12.2025 | 11:09:46,323 | 50 | 33,05 | |
| 50 | 33,05 | |||
| 50 | 33,05 | |||
| 16.12.2025 | 11:01:47,513 | 120 | 33,00 | |
| 120 | 33,00 | |||
| 120 | 33,00 | |||
| 16.12.2025 | 10:49:14,490 | 240 | 33,05 | |
| 240 | 33,05 | |||
| 240 | 33,05 | |||
| 16.12.2025 | 10:49:14,030 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:48:36,041 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:48:33,455 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:47:44,485 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:47:41,935 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:46:03,400 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:46:00,478 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:45:56,321 | 240 | 33,05 | |
| 240 | 33,05 | |||
| 240 | 33,05 | |||
| 16.12.2025 | 10:45:53,495 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:45:50,845 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:44:39,155 | 200 | 33,05 | |
| 200 | 33,05 | |||
| 200 | 33,05 | |||
| 16.12.2025 | 10:34:30,318 | 160 | 33,10 | |
| 160 | 33,10 | |||
| 160 | 33,10 | |||
| 16.12.2025 | 10:33:12,159 | 235 | 33,00 | |
| 235 | 33,00 | |||
| 235 | 33,00 | |||
| 16.12.2025 | 10:32:02,849 | 200 | 33,10 | |
| 200 | 33,10 | |||
| 200 | 33,10 | |||
| 16.12.2025 | 10:28:10,752 | 350 | 33,00 | |
| 350 | 33,00 | |||
| 350 | 33,00 | |||
| 16.12.2025 | 10:26:16,880 | 100 | 33,10 | |
| 100 | 33,10 | |||
| 100 | 33,10 | |||
| 16.12.2025 | 10:22:42,053 | 13 | 33,10 | |
| 13 | 33,10 | |||
| 13 | 33,10 | |||
| 16.12.2025 | 10:22:34,010 | 13 | 33,00 | |
| 13 | 33,00 | |||
| 13 | 33,00 | |||
| 16.12.2025 | 10:21:33,088 | 235 | 33,00 | |
| 235 | 33,00 | |||
| 235 | 33,00 | |||
| 16.12.2025 | 10:21:17,938 | 160 | 33,10 | |
| 160 | 33,10 | |||
| 160 | 33,10 | |||
| 16.12.2025 | 10:20:47,556 | 200 | 33,00 | |
| 200 | 33,00 | |||
| 200 | 33,00 | |||
| 16.12.2025 | 10:14:10,188 | 190 | 33,00 | |
| 190 | 33,00 | |||
| 190 | 33,00 | |||
| 16.12.2025 | 10:09:30,089 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 10:09:20,138 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 10:09:17,051 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 10:09:10,528 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 10:09:07,643 | 100 | 32,95 | |
| 100 | 32,95 | |||
| 100 | 32,95 | |||
| 16.12.2025 | 10:08:46,667 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 10:02:47,204 | 11 | 32,95 | |
| 11 | 32,95 | |||
| 11 | 32,95 | |||
| 16.12.2025 | 09:50:38,947 | 4 | 32,80 | |
| 4 | 32,80 | |||
| 4 | 32,80 | |||
| 16.12.2025 | 09:39:38,706 | 100 | 32,90 | |
| 100 | 32,90 | |||
| 100 | 32,90 | |||
| 16.12.2025 | 09:39:32,337 | 200 | 32,90 | |
| 200 | 32,90 | |||
| 200 | 32,90 | |||
| 16.12.2025 | 09:29:58,195 | 200 | 32,85 | |
| 200 | 32,85 | |||
| 200 | 32,85 | |||
| 16.12.2025 | 09:29:35,979 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 09:29:35,532 | 150 | 32,95 | |
| 150 | 32,95 | |||
| 150 | 32,95 | |||
| 16.12.2025 | 09:29:34,981 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 09:29:30,683 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 09:29:24,785 | 200 | 32,95 | |
| 200 | 32,95 | |||
| 200 | 32,95 | |||
| 16.12.2025 | 09:25:39,805 | 30 | 32,95 | |
| 30 | 32,95 | |||
| 30 | 32,95 | |||
| 16.12.2025 | 09:24:27,038 | 19 | 33,00 | |
| 19 | 33,00 | |||
| 19 | 33,00 | |||
| 16.12.2025 | 09:21:40,047 | 100 | 33,00 | |
| 100 | 33,00 | |||
| 100 | 33,00 | |||
| 16.12.2025 | 09:20:38,355 | 4 | 33,00 | |
| 4 | 33,00 | |||
| 4 | 33,00 | |||
| 16.12.2025 | 09:18:23,317 | 30 | 32,95 | |
| 30 | 32,95 | |||
| 30 | 32,95 | |||
| 16.12.2025 | 09:15:16,762 | 150 | 33,00 | |
| 150 | 33,00 | |||
| 150 | 33,00 | |||
| 16.12.2025 | 09:01:05,672 | 138 | 33,10 | |
| 138 | 33,10 | |||
| 138 | 33,10 | |||
| 16.12.2025 | 08:34:51,263 | 750 | 33,00 | |
| 750 | 33,00 | |||
| 250 | 33,00 | |||
| 350 | 33,00 | |||
| 150 | 33,00 | |||
| 16.12.2025 | 08:34:28,109 | 250 | 32,80 | |
| 250 | 32,80 | |||
| 250 | 32,80 | |||
| 16.12.2025 | 08:15:50,091 | 20 | 32,80 | |
| 20 | 32,80 | |||
| 20 | 32,80 | |||
| 16.12.2025 | 08:08:11,293 | 250 | 32,75 | |
| 250 | 32,75 | |||
| 250 | 32,75 | |||
| 16.12.2025 | 08:07:56,936 | 250 | 32,70 | |
| 250 | 32,70 | |||
| 250 | 32,70 | |||
| 16.12.2025 | 08:02:05,817 | 100 | 32,65 | |
| 20 | 32,65 | |||
| 80 | 32,65 | |||
| 100 | 32,65 | |||
| 16.12.2025 | 07:33:16,037 | 102 | 32,70 | |
| 100 | 32,70 | |||
| 102 | 32,70 | |||
| 2 | 32,70 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
16.12.2025 @ 20:33:45
Letzte Aktualisierung:
16.12.2025 @ 20:33:45

