RTL Group SA

RRTL
🏛️ 德国 →
34.95
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 39.50 39.94 39.44 39.44 0.0M
2022-12-29 38.60 39.76 38.60 39.64 0.0M
2022-12-28 39.28 39.30 38.90 38.90 0.0M
2022-12-27 39.48 39.66 38.62 39.24 0.0M
2022-12-23 38.84 39.32 38.74 39.16 0.0M
2022-12-22 38.94 39.40 38.66 38.70 0.0M
2022-12-21 38.76 39.08 38.18 38.96 0.0M
2022-12-20 37.54 37.90 37.36 37.86 0.0M
2022-12-19 37.90 38.72 37.86 37.98 0.0M
2022-12-16 38.70 38.72 37.54 37.58 0.2M
2022-12-15 39.74 40.06 38.50 38.74 0.0M
2022-12-14 38.80 39.34 38.78 39.18 0.1M
2022-12-13 39.18 40.14 38.82 39.46 0.0M
2022-12-12 40.12 40.12 38.86 39.20 0.0M
2022-12-09 40.00 40.44 39.68 40.26 0.0M
2022-12-08 40.60 40.60 39.16 39.74 0.0M
2022-12-07 40.52 40.58 39.68 39.68 0.0M
2022-12-06 40.90 41.00 40.48 40.60 0.0M
2022-12-05 40.58 40.80 40.38 40.60 0.0M
2022-12-02 40.54 40.88 40.26 40.50 0.0M
2022-12-01 39.84 40.74 39.50 40.74 0.1M
2022-11-30 39.64 40.16 39.52 39.56 0.0M
2022-11-29 39.70 39.78 39.26 39.54 0.0M
2022-11-28 39.98 40.10 39.44 39.62 0.0M
2022-11-25 40.10 40.26 39.58 40.12 0.0M
2022-11-24 39.60 40.38 39.60 40.08 0.0M
2022-11-23 38.94 39.58 38.54 39.46 0.0M
2022-11-22 38.56 38.92 38.30 38.80 0.0M
2022-11-21 38.80 38.92 38.56 38.80 0.0M
2022-11-18 38.40 38.80 38.10 38.80 0.0M
2022-11-17 38.00 38.54 37.80 38.36 0.0M
2022-11-16 39.02 39.14 37.72 37.80 0.0M
2022-11-15 39.24 39.24 38.76 39.18 0.1M
2022-11-14 38.60 39.28 38.44 39.16 0.1M
2022-11-11 37.02 38.78 37.02 38.38 0.1M
2022-11-10 35.80 37.26 35.76 37.14 0.1M
2022-11-09 36.04 36.08 35.42 35.88 0.0M
2022-11-08 35.40 36.16 35.08 36.04 0.0M
2022-11-07 35.14 36.02 34.20 35.56 0.1M
2022-11-04 34.34 34.60 33.60 34.58 0.1M
2022-11-03 34.90 35.12 34.02 34.24 0.0M
2022-11-02 35.26 35.50 34.94 35.06 0.0M
2022-11-01 34.78 35.20 34.66 34.92 0.1M
2022-10-31 34.42 34.50 34.00 34.34 0.0M
2022-10-28 33.00 34.08 32.62 33.92 0.1M
2022-10-27 34.54 34.88 34.46 34.66 0.0M
2022-10-26 34.54 34.98 34.30 34.76 0.0M
2022-10-25 34.00 34.66 33.90 34.56 0.1M
2022-10-24 33.22 34.10 33.00 33.90 0.0M
2022-10-21 32.98 33.24 32.62 32.98 0.0M
2022-10-20 33.16 33.54 33.00 33.32 0.0M
2022-10-19 33.00 33.38 32.90 33.14 0.0M
2022-10-18 32.82 33.02 32.60 32.70 0.1M
2022-10-17 32.00 32.52 31.72 32.38 0.0M
2022-10-14 32.80 32.82 31.56 31.66 0.1M
2022-10-13 31.30 32.18 31.26 32.08 0.1M
2022-10-12 31.34 31.72 31.10 31.48 0.1M
2022-10-11 31.08 31.40 30.86 31.34 0.0M
2022-10-10 31.10 31.82 31.10 31.28 0.0M
2022-10-07 31.54 32.22 31.32 31.32 0.2M
2022-10-06 31.64 32.18 31.54 31.90 0.0M
2022-10-05 32.78 32.96 31.48 31.52 0.1M
2022-10-04 32.48 33.12 32.18 32.76 0.1M
2022-10-03 32.46 33.00 32.02 32.90 0.0M
2022-09-30 31.78 32.62 31.76 32.54 0.1M
2022-09-29 32.40 32.40 31.34 31.68 0.1M
2022-09-28 32.14 32.44 31.70 32.32 0.1M
2022-09-27 33.08 33.14 32.46 32.48 0.1M
2022-09-26 32.94 33.80 32.70 32.82 0.1M
2022-09-23 33.14 34.74 32.96 33.18 0.1M
2022-09-22 32.72 33.20 32.42 33.00 0.1M
2022-09-21 34.00 34.24 33.12 33.20 0.1M
2022-09-20 35.56 35.62 34.30 34.48 0.1M
2022-09-19 35.10 35.50 34.42 35.24 0.1M
2022-09-16 35.32 35.66 35.18 35.24 0.1M
2022-09-15 35.40 35.88 35.12 35.70 0.1M
2022-09-14 36.42 36.58 35.50 35.50 0.1M
2022-09-13 37.68 37.68 36.62 36.62 0.0M
2022-09-12 37.08 37.60 37.00 37.54 0.1M
2022-09-09 36.06 37.00 36.02 36.90 0.0M
2022-09-08 36.48 36.48 35.58 36.14 0.0M
2022-09-07 36.20 36.38 35.92 36.14 0.0M
2022-09-06 36.56 36.80 36.24 36.42 0.0M
2022-09-05 36.00 36.76 36.00 36.52 0.0M
2022-09-02 36.08 36.78 36.08 36.64 0.0M
2022-09-01 36.60 36.64 35.58 35.72 0.1M
2022-08-31 37.28 37.28 36.74 37.00 0.0M
2022-08-30 37.36 37.80 37.00 37.04 0.0M
2022-08-29 37.28 37.32 36.76 37.18 0.0M
2022-08-26 37.02 37.84 37.02 37.26 0.0M
2022-08-25 37.66 38.10 37.52 37.62 0.0M
2022-08-24 37.22 38.10 37.22 37.94 0.0M
2022-08-23 37.04 38.08 36.66 37.72 0.0M
2022-08-22 37.78 38.02 37.28 37.54 0.1M
2022-08-19 38.02 38.20 37.84 38.06 0.0M
2022-08-18 38.54 38.80 38.04 38.14 0.0M
2022-08-17 39.48 39.48 38.62 38.68 0.0M
2022-08-16 39.16 39.64 39.12 39.32 0.0M
2022-08-15 39.70 39.88 38.80 38.94 0.0M
2022-08-12 39.48 39.74 39.26 39.38 0.0M
2022-08-11 38.96 39.48 38.84 39.08 0.0M
2022-08-10 38.20 38.82 37.48 38.72 0.0M
2022-08-09 38.80 39.16 37.96 38.14 0.1M
2022-08-08 39.04 39.16 38.50 38.86 0.1M
2022-08-05 38.10 39.16 37.48 38.62 0.1M
2022-08-04 39.46 40.02 39.22 39.36 0.0M
2022-08-03 39.04 39.36 38.86 39.16 0.0M
2022-08-02 39.36 39.36 38.50 38.92 0.0M
2022-08-01 38.42 39.02 38.40 38.90 0.0M
2022-07-29 38.42 39.14 38.28 38.32 0.1M
2022-07-28 37.52 38.16 37.52 38.08 0.1M
2022-07-27 38.00 38.30 37.10 38.30 0.1M
2022-07-26 39.00 39.04 38.40 38.50 0.0M
2022-07-25 39.20 39.20 38.58 38.94 0.0M
2022-07-22 38.50 39.00 38.50 38.94 0.0M
2022-07-21 38.18 39.20 38.18 38.90 0.0M
2022-07-20 38.90 39.00 38.08 38.82 0.0M
2022-07-19 37.16 38.74 37.16 38.50 0.0M
2022-07-18 37.34 37.74 37.28 37.60 0.0M
2022-07-15 36.46 37.04 36.24 37.04 0.0M
2022-07-14 37.36 37.36 36.20 36.32 0.1M
2022-07-13 36.58 36.96 36.24 36.70 0.1M
2022-07-12 37.02 37.16 36.70 37.16 0.1M
2022-07-11 37.68 37.80 36.80 37.00 0.1M
2022-07-08 37.40 38.20 37.28 38.16 0.1M
2022-07-07 37.00 37.50 37.00 37.40 0.0M
2022-07-06 36.56 37.26 36.46 36.88 0.1M
2022-07-05 39.02 39.10 35.58 36.20 0.2M
2022-07-04 40.14 40.20 39.06 39.06 0.1M
2022-07-01 39.48 39.86 39.20 39.38 0.1M
2022-06-30 39.40 39.92 39.10 39.84 0.1M
2022-06-29 41.06 41.06 39.66 39.66 0.0M
2022-06-28 41.00 41.36 40.68 41.10 0.0M
2022-06-27 40.72 41.08 40.46 40.80 0.1M
2022-06-24 39.92 40.72 39.50 40.52 0.1M
2022-06-23 40.52 40.52 39.38 39.38 0.0M
2022-06-22 41.12 41.18 40.22 40.46 0.0M
2022-06-21 41.66 41.66 41.10 41.14 0.1M
2022-06-20 40.28 40.98 39.96 40.98 0.1M
2022-06-17 39.44 40.44 39.16 40.12 0.2M
2022-06-16 40.56 41.02 38.98 39.16 0.1M
2022-06-15 40.98 41.62 40.88 40.88 0.0M
2022-06-14 41.40 41.66 40.64 40.66 0.1M
2022-06-13 42.30 42.30 40.90 41.06 0.1M
2022-06-10 43.02 43.02 42.16 42.32 0.1M
2022-06-09 43.52 43.68 43.12 43.22 0.0M
2022-06-08 43.86 44.16 43.40 43.64 0.0M
2022-06-07 44.30 44.30 43.72 43.84 0.1M
2022-06-06 44.36 44.58 44.26 44.30 0.0M
2022-06-03 44.00 44.34 43.86 43.96 0.0M
2022-06-02 43.70 44.36 43.62 44.14 0.0M
2022-06-01 43.76 43.76 43.20 43.22 0.0M
2022-05-31 43.98 43.98 43.12 43.12 0.1M
2022-05-30 43.70 43.96 43.38 43.40 0.1M
2022-05-27 43.20 43.78 43.20 43.30 0.0M
2022-05-26 42.80 43.66 42.72 43.60 0.0M
2022-05-25 42.58 42.96 42.08 42.70 0.1M
2022-05-24 42.68 42.68 41.96 42.14 0.1M
2022-05-23 42.60 42.60 42.02 42.46 0.1M
2022-05-20 41.58 42.68 41.36 41.98 0.0M
2022-05-19 41.80 41.80 40.98 41.28 0.1M
2022-05-18 42.60 42.70 42.00 42.02 0.1M
2022-05-17 42.66 42.66 42.06 42.40 0.1M
2022-05-16 41.10 42.06 40.94 41.90 0.1M
2022-05-13 40.54 41.30 40.24 40.96 0.1M
2022-05-12 40.54 40.92 40.16 40.82 0.1M
2022-05-11 39.84 40.94 39.50 40.68 0.1M
2022-05-10 41.20 41.20 39.44 39.44 0.1M
2022-05-09 41.86 41.86 40.48 40.48 0.1M
2022-05-06 43.20 43.54 40.90 41.40 0.2M
2022-05-05 45.58 45.58 43.74 43.92 0.1M
2022-05-04 45.30 45.30 44.72 44.84 0.1M
2022-05-03 45.60 45.66 44.70 45.04 0.2M
2022-05-02 49.22 50.05 49.10 49.56 0.1M
2022-04-29 50.25 50.30 49.52 49.64 0.1M
2022-04-28 51.00 51.60 49.60 49.66 0.2M
2022-04-27 52.65 52.95 51.50 51.65 0.1M
2022-04-26 53.30 53.35 52.20 52.30 0.2M
2022-04-25 53.10 53.60 52.25 52.75 0.2M
2022-04-22 53.50 53.85 53.10 53.10 0.1M
2022-04-21 53.70 54.15 53.00 53.75 0.1M
2022-04-20 53.00 53.40 52.15 53.05 0.1M
2022-04-19 52.35 52.90 52.15 52.55 0.1M
2022-04-14 51.75 52.30 51.40 52.00 0.1M
2022-04-13 51.10 51.75 51.00 51.50 0.1M
2022-04-12 50.60 51.20 50.50 51.05 0.1M
2022-04-11 49.90 51.10 49.64 50.90 0.2M
2022-04-08 50.80 50.95 50.20 50.65 0.1M
2022-04-07 50.20 50.70 49.88 50.10 0.1M
2022-04-06 50.50 50.60 49.68 50.10 0.2M
2022-04-05 50.60 51.05 50.35 50.65 0.1M
2022-04-04 50.75 51.10 50.40 50.70 0.1M
2022-04-01 50.40 50.90 50.30 50.45 0.1M
2022-03-31 50.70 50.85 50.30 50.40 0.1M
2022-03-30 50.85 51.00 49.90 50.50 0.1M
2022-03-29 50.50 51.35 50.50 50.85 0.1M
2022-03-28 51.20 51.45 50.20 50.30 0.1M
2022-03-25 50.70 51.45 50.20 51.00 0.1M
2022-03-24 50.40 50.80 50.00 50.50 0.1M
2022-03-23 51.15 51.25 50.30 50.40 0.1M
2022-03-22 50.50 51.45 49.40 51.00 0.1M
2022-03-21 50.30 52.00 50.15 51.10 0.2M
2022-03-18 52.55 52.70 49.36 49.70 0.6M
2022-03-17 52.30 52.80 50.85 52.25 0.1M
2022-03-16 49.98 52.25 49.98 51.45 0.1M
2022-03-15 49.76 49.96 48.42 49.94 0.1M
2022-03-14 50.20 50.75 49.34 49.48 0.1M
2022-03-11 48.22 49.72 48.22 49.44 0.1M
2022-03-10 48.36 48.78 47.46 47.84 0.0M
2022-03-09 47.98 48.88 47.62 48.48 0.1M
2022-03-08 45.88 47.96 45.84 47.42 0.1M
2022-03-07 43.82 47.36 43.00 46.48 0.2M
2022-03-04 46.48 46.48 43.90 45.00 0.2M
2022-03-03 49.98 49.98 46.90 46.96 0.1M
2022-03-02 49.52 49.66 48.60 49.40 0.1M
2022-03-01 50.30 50.70 48.88 48.88 0.1M
2022-02-28 49.44 50.05 48.86 49.94 0.1M
2022-02-25 49.02 50.35 49.02 50.15 0.1M
2022-02-24 49.82 50.60 48.62 48.96 0.1M
2022-02-23 50.90 51.95 50.85 51.15 0.1M
2022-02-22 49.80 51.40 49.44 50.80 0.1M
2022-02-21 51.10 51.55 50.15 51.05 0.1M
2022-02-18 51.40 52.00 50.90 51.00 0.1M
2022-02-17 52.05 52.05 51.30 51.50 0.1M
2022-02-16 52.20 52.90 51.75 51.85 0.1M
2022-02-15 51.75 52.80 51.65 52.80 0.0M
2022-02-14 51.95 52.20 50.15 51.95 0.1M
2022-02-11 51.55 53.10 51.55 52.90 0.1M
2022-02-10 51.80 52.35 51.70 52.15 0.1M
2022-02-09 51.50 51.90 51.05 51.85 0.1M
2022-02-08 50.85 51.45 50.80 51.05 0.0M
2022-02-07 50.85 51.10 50.70 50.90 0.0M
2022-02-04 50.85 51.00 50.40 50.85 0.0M
2022-02-03 50.95 51.00 50.40 50.65 0.0M
2022-02-02 50.85 51.00 50.50 50.85 0.0M
2022-02-01 50.35 51.10 50.15 50.85 0.1M
2022-01-31 50.10 50.25 49.70 50.00 0.1M
2022-01-28 49.42 49.78 48.92 49.56 0.0M
2022-01-27 49.30 49.60 48.60 49.48 0.1M
2022-01-26 48.88 49.82 48.88 49.56 0.0M
2022-01-25 48.50 48.80 47.82 48.42 0.0M
2022-01-24 49.88 49.96 48.18 48.28 0.1M
2022-01-21 50.00 50.45 49.52 49.80 0.0M
2022-01-20 50.00 50.15 49.66 49.98 0.0M
2022-01-19 49.50 50.10 49.00 49.70 0.1M
2022-01-18 49.98 51.15 49.78 49.78 0.1M
2022-01-17 49.64 49.86 49.30 49.64 0.0M
2022-01-14 49.42 49.42 48.68 49.20 0.0M
2022-01-13 49.06 49.68 48.90 49.30 0.1M
2022-01-12 48.44 49.28 48.26 49.00 0.0M
2022-01-11 47.68 48.62 47.46 48.00 0.0M
2022-01-10 49.20 49.20 47.38 47.50 0.0M
2022-01-07 47.98 48.98 47.62 48.98 0.1M
2022-01-06 46.86 47.90 46.86 47.84 0.0M
2022-01-05 46.62 47.78 46.62 47.10 0.1M
2022-01-04 47.24 47.52 46.66 46.72 0.1M
2022-01-03 46.76 47.28 46.20 47.26 0.1M