RTL Group SA

RRTL
🏛️ 德国 →
35.35
最后更新: 2025-09-29
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
2025-09-29 35.05 35.35 35.00 35.35 0.0M
2025-09-26 35.20 35.35 35.05 35.15 0.0M
2025-09-25 35.25 35.30 35.00 35.05 0.0M
2025-09-24 35.25 35.25 35.00 35.25 0.0M
2025-09-23 35.55 35.90 35.00 35.00 0.0M
2025-09-22 35.15 35.80 35.00 35.75 0.0M
2025-09-19 36.65 36.65 34.80 35.05 0.0M
2025-09-18 37.00 37.00 35.90 36.05 0.0M
2025-09-17 36.75 37.05 36.55 37.05 0.0M
2025-09-16 37.55 37.55 36.85 36.85 0.0M
2025-09-15 35.20 38.50 35.20 37.65 0.0M
2025-09-12 35.30 35.30 35.05 35.05 0.0M
2025-09-11 35.80 35.80 35.40 35.40 0.0M
2025-09-10 36.65 36.65 36.00 36.00 0.0M
2025-09-09 35.85 36.75 35.85 36.65 0.0M
2025-09-08 35.65 35.90 35.50 35.90 0.0M
2025-09-05 35.45 35.65 35.45 35.60 0.0M
2025-09-04 34.80 35.55 34.80 35.55 0.0M
2025-09-03 34.55 34.85 34.45 34.60 0.0M
2025-09-02 35.20 35.35 34.40 34.60 0.0M
2025-09-01 35.35 35.35 35.05 35.30 0.0M
2025-08-29 34.75 35.45 34.75 35.30 0.0M
2025-08-28 34.35 35.05 34.35 34.70 0.0M
2025-08-27 34.75 34.75 34.30 34.50 0.0M
2025-08-26 35.75 35.75 34.80 34.90 0.0M
2025-08-25 35.55 35.70 35.40 35.70 0.0M
2025-08-22 34.90 35.90 34.90 35.55 0.0M
2025-08-21 34.85 35.25 34.75 35.00 0.0M
2025-08-20 34.75 35.05 34.75 35.00 0.0M
2025-08-19 35.00 35.10 35.00 35.10 0.0M
2025-08-18 35.30 35.30 35.10 35.15 0.0M
2025-08-15 35.45 35.60 35.45 35.45 0.0M
2025-08-14 35.45 35.50 35.00 35.35 0.0M
2025-08-13 35.25 35.50 35.15 35.45 0.0M
2025-08-12 35.40 35.60 35.05 35.35 0.0M
2025-08-11 35.25 35.40 35.15 35.15 0.0M
2025-08-08 34.15 35.25 34.00 34.75 0.0M
2025-08-07 34.25 34.35 33.80 34.35 0.0M
2025-08-06 34.50 34.50 33.85 34.15 0.0M
2025-08-05 34.45 34.75 34.45 34.50 0.0M
2025-08-04 34.60 34.75 34.30 34.55 0.0M
2025-08-01 34.45 34.45 34.20 34.20 0.0M
2025-07-31 35.25 35.25 34.65 34.65 0.0M
2025-07-30 35.40 35.40 34.90 34.90 0.0M
2025-07-29 34.85 35.35 34.75 35.25 0.0M
2025-07-28 35.15 35.45 34.45 34.65 0.0M
2025-07-25 35.05 35.20 34.95 35.15 0.0M
2025-07-24 34.80 35.20 34.80 35.20 0.0M
2025-07-23 34.80 35.05 34.60 34.90 0.0M
2025-07-22 34.20 34.85 34.20 34.85 0.0M
2025-07-21 34.40 34.50 34.30 34.45 0.0M
2025-07-18 33.90 34.55 33.90 34.55 0.0M
2025-07-17 34.10 34.30 33.65 33.85 0.0M
2025-07-16 34.00 34.25 34.00 34.15 0.0M
2025-07-15 34.35 34.60 34.00 34.00 0.0M
2025-07-14 34.20 34.45 34.20 34.35 0.0M
2025-07-11 34.85 34.85 34.20 34.25 0.0M
2025-07-10 35.80 36.00 34.40 34.80 0.0M
2025-07-09 36.20 37.10 36.20 37.10 0.0M
2025-07-08 36.25 36.60 36.20 36.25 0.0M
2025-07-07 36.60 36.75 36.00 36.35 0.0M
2025-07-04 36.50 36.50 36.20 36.45 0.0M
2025-07-03 36.65 36.80 36.40 36.70 0.0M
2025-07-02 36.85 37.35 36.85 37.15 0.0M
2025-07-01 36.95 37.30 36.55 36.95 0.0M
2025-06-30 38.00 38.30 36.65 37.15 0.0M
2025-06-27 31.70 37.10 31.70 36.95 0.1M
2025-06-26 31.55 31.85 31.55 31.75 0.0M
2025-06-25 31.25 31.60 31.20 31.60 0.0M
2025-06-24 31.00 31.45 31.00 31.45 0.0M
2025-06-23 31.10 31.10 30.60 30.60 0.0M
2025-06-20 31.40 31.40 31.05 31.20 0.0M
2025-06-19 31.50 31.55 31.25 31.25 0.0M
2025-06-18 31.75 31.85 31.50 31.85 0.0M
2025-06-17 31.80 31.85 31.70 31.70 0.0M
2025-06-16 31.90 31.95 31.80 31.80 0.0M
2025-06-13 32.10 32.10 31.65 31.90 0.0M
2025-06-12 32.60 32.70 32.40 32.40 0.0M
2025-06-11 32.70 32.85 32.70 32.85 0.0M
2025-06-10 32.95 33.05 32.70 32.70 0.0M
2025-06-09 33.35 33.35 33.15 33.15 0.0M
2025-06-06 33.60 33.65 33.60 33.60 0.0M
2025-06-05 33.60 33.75 33.55 33.60 0.0M
2025-06-04 33.45 33.65 33.40 33.65 0.0M
2025-06-03 33.60 33.65 33.30 33.40 0.0M
2025-06-02 33.65 33.95 33.45 33.45 0.0M
2025-05-30 33.45 33.45 33.45 33.45 0.0M
2025-05-29 33.30 33.50 33.30 33.35 0.0M
2025-05-28 33.10 33.40 33.10 33.25 0.0M
2025-05-27 33.65 33.90 33.30 33.30 0.0M
2025-05-26 34.05 34.20 33.95 34.10 0.0M
2025-05-23 33.45 34.05 33.40 33.70 0.0M
2025-05-22 34.05 34.10 33.50 33.80 0.0M
2025-05-21 34.05 34.20 34.00 34.20 0.0M
2025-05-20 34.10 34.35 34.00 34.10 0.0M
2025-05-19 33.85 34.45 33.70 34.45 0.0M
2025-05-16 33.55 34.60 33.55 33.85 0.0M
2025-05-15 31.60 33.70 31.50 33.70 0.0M
2025-05-14 32.30 32.50 31.05 31.05 0.0M
2025-05-13 32.25 32.40 32.25 32.35 0.0M
2025-05-12 32.20 32.80 32.00 32.10 0.0M
2025-05-09 31.55 32.00 31.55 31.90 0.0M
2025-05-08 31.75 32.00 31.60 31.60 0.0M
2025-05-07 32.15 32.45 31.65 31.80 0.0M
2025-05-06 32.00 32.70 31.35 32.20 0.0M
2025-05-05 32.40 32.80 32.10 32.25 0.0M
2025-05-02 33.70 33.70 32.25 32.60 0.0M
2025-04-30 35.80 36.00 35.65 36.00 0.0M
2025-04-29 36.00 36.00 35.70 36.00 0.0M
2025-04-28 35.85 36.10 35.65 35.90 0.0M
2025-04-25 35.40 35.75 35.25 35.75 0.0M
2025-04-24 35.35 35.55 35.20 35.55 0.0M
2025-04-23 35.20 35.50 35.20 35.30 0.0M
2025-04-22 35.00 35.30 34.90 35.15 0.0M
2025-04-17 35.00 35.10 34.45 34.60 0.0M
2025-04-16 35.00 35.00 34.50 34.95 0.0M
2025-04-15 34.15 35.25 34.15 35.25 0.0M
2025-04-14 34.15 34.40 34.05 34.40 0.0M
2025-04-11 34.05 34.05 33.35 33.85 0.0M
2025-04-10 34.95 34.95 33.45 33.80 0.0M
2025-04-09 31.75 34.25 31.75 34.25 0.0M
2025-04-08 32.85 33.45 32.50 32.50 0.0M
2025-04-07 29.75 32.65 29.40 32.60 0.0M
2025-04-04 34.25 34.25 32.00 32.35 0.0M
2025-04-03 34.50 34.95 34.40 34.40 0.0M
2025-04-02 35.05 35.10 34.70 34.80 0.0M
2025-04-01 35.00 35.30 35.00 35.25 0.0M
2025-03-31 34.95 35.00 34.50 34.85 0.0M
2025-03-28 35.35 35.70 35.35 35.35 0.0M
2025-03-27 35.70 35.85 35.35 35.70 0.0M
2025-03-26 35.85 36.55 35.85 36.35 0.0M
2025-03-25 35.60 36.10 35.35 36.10 0.0M
2025-03-24 35.50 35.70 35.30 35.35 0.0M
2025-03-21 34.35 35.30 34.35 35.20 0.0M
2025-03-20 35.30 35.30 31.50 34.00 0.0M
2025-03-19 35.80 35.85 35.60 35.65 0.0M
2025-03-18 35.45 36.00 35.45 35.85 0.0M
2025-03-17 34.90 35.40 34.90 35.40 0.0M
2025-03-14 34.80 35.25 34.40 35.15 0.0M
2025-03-13 34.30 35.00 34.30 35.00 0.0M
2025-03-12 34.40 34.90 34.40 34.60 0.0M
2025-03-11 34.15 35.80 34.15 34.50 0.0M
2025-03-10 34.15 34.40 33.90 34.00 0.0M
2025-03-07 33.80 34.00 33.50 34.00 0.0M
2025-03-06 33.00 34.10 33.00 33.85 0.0M
2025-03-05 31.65 33.15 31.65 33.10 0.0M
2025-03-04 32.25 32.40 31.10 31.10 0.0M
2025-03-03 31.80 33.05 31.80 33.00 0.0M
2025-02-28 32.50 32.55 31.60 31.65 0.0M
2025-02-27 33.00 33.00 32.50 32.50 0.0M
2025-02-26 32.65 33.10 32.65 32.75 0.0M
2025-02-25 32.05 32.95 32.05 32.75 0.0M
2025-02-24 31.85 32.95 31.80 32.25 0.0M
2025-02-21 30.95 31.40 30.95 31.10 0.0M
2025-02-20 31.60 31.70 31.10 31.20 0.0M
2025-02-19 31.95 32.10 31.35 31.35 0.0M
2025-02-18 31.70 32.05 31.50 31.85 0.0M
2025-02-17 31.45 31.55 31.35 31.50 0.0M
2025-02-14 31.25 31.40 31.00 31.10 0.0M
2025-02-13 30.85 31.20 30.80 31.20 0.0M
2025-02-12 30.35 30.90 30.35 30.85 0.0M
2025-02-11 30.35 30.35 30.10 30.10 0.0M
2025-02-10 29.85 30.40 29.80 30.40 0.0M
2025-02-07 29.75 29.75 29.45 29.70 0.0M
2025-02-06 29.60 29.75 29.45 29.45 0.0M
2025-02-05 29.40 29.50 29.25 29.35 0.0M
2025-02-04 29.35 29.75 29.35 29.75 0.0M
2025-02-03 29.40 29.50 29.20 29.50 0.0M
2025-01-31 29.30 29.60 29.30 29.40 0.0M
2025-01-30 29.20 29.70 29.15 29.35 0.0M
2025-01-29 29.00 29.35 28.85 28.85 0.0M
2025-01-28 28.85 29.20 28.85 29.00 0.0M
2025-01-27 28.50 28.90 28.50 28.90 0.0M
2025-01-24 28.35 28.50 28.20 28.20 0.0M
2025-01-23 28.00 28.15 27.85 28.10 0.0M
2025-01-22 28.05 28.10 27.65 28.00 0.0M
2025-01-21 27.70 28.20 27.70 28.20 0.0M
2025-01-20 28.05 28.10 27.75 28.05 0.0M
2025-01-17 27.65 27.95 27.65 27.70 0.0M
2025-01-16 27.80 27.95 27.70 27.95 0.0M
2025-01-15 27.50 28.10 27.50 28.10 0.0M
2025-01-14 27.80 28.35 27.65 27.65 0.0M
2025-01-13 27.75 28.10 27.40 27.80 0.0M
2025-01-10 27.60 27.80 27.60 27.70 0.0M
2025-01-09 27.45 27.65 27.40 27.65 0.0M
2025-01-08 27.40 27.40 27.00 27.15 0.0M
2025-01-07 27.00 27.35 27.00 27.30 0.0M
2025-01-06 27.20 27.30 26.85 27.30 0.0M
2025-01-03 27.00 27.35 26.95 26.95 0.0M
2025-01-02 26.90 27.35 26.80 27.25 0.0M