RTL Group SA

RRTL
🏛️ 德国 →
35.25
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
2022-12-30 39.66 39.94 39.52 39.56 0.0M
2022-12-29 38.82 39.88 38.74 39.52 0.0M
2022-12-28 39.02 39.34 38.68 38.84 0.0M
2022-12-27 39.48 39.62 38.60 39.40 0.0M
2022-12-23 39.12 39.40 38.88 39.34 0.0M
2022-12-22 39.16 39.44 38.44 38.72 0.0M
2022-12-21 38.20 39.20 38.20 39.08 0.0M
2022-12-20 38.00 38.12 37.32 37.78 0.0M
2022-12-19 38.16 38.64 37.82 38.32 0.0M
2022-12-16 39.04 39.04 37.52 37.74 0.0M
2022-12-15 39.18 39.36 38.62 39.04 0.0M
2022-12-14 39.82 39.88 38.80 39.34 0.0M
2022-12-13 39.44 40.10 38.82 39.72 0.0M
2022-12-12 40.24 40.24 38.88 39.40 0.0M
2022-12-09 39.88 40.48 39.88 40.38 0.0M
2022-12-08 39.68 40.08 39.20 39.92 0.0M
2022-12-07 40.82 40.82 39.48 39.88 0.0M
2022-12-06 40.74 40.92 40.42 40.60 0.0M
2022-12-05 40.62 40.84 40.40 40.48 0.0M
2022-12-02 40.78 40.80 40.30 40.62 0.0M
2022-12-01 39.72 40.94 39.54 40.56 0.0M
2022-11-30 39.84 40.22 39.34 39.82 0.0M
2022-11-29 40.20 40.20 39.32 39.52 0.0M
2022-11-28 40.06 40.14 39.46 39.94 0.0M
2022-11-25 40.18 40.28 39.60 40.10 0.0M
2022-11-24 39.36 40.30 39.26 40.30 0.0M
2022-11-23 39.16 39.54 38.70 39.30 0.0M
2022-11-22 38.66 39.28 38.32 38.92 0.0M
2022-11-21 39.18 39.18 38.60 39.04 0.0M
2022-11-18 38.30 38.98 38.12 38.68 0.0M
2022-11-17 38.28 38.56 37.84 38.38 0.0M
2022-11-16 39.16 39.16 37.66 38.18 0.0M
2022-11-15 39.38 39.40 38.70 38.90 0.0M
2022-11-14 38.76 39.40 38.32 39.06 0.0M
2022-11-11 37.50 38.76 37.16 38.38 0.0M
2022-11-10 35.78 37.84 35.74 37.08 0.0M
2022-11-09 35.98 36.08 35.46 35.98 0.0M
2022-11-08 35.58 36.42 35.06 36.34 0.0M
2022-11-07 34.78 36.00 34.20 35.60 0.0M
2022-11-04 34.72 34.88 33.52 34.82 0.0M
2022-11-03 35.08 35.16 34.02 34.62 0.0M
2022-11-02 35.16 35.52 34.86 35.06 0.0M
2022-11-01 34.68 35.18 34.40 35.12 0.0M
2022-10-31 34.66 34.68 34.06 34.54 0.0M
2022-10-28 34.30 34.34 32.70 34.32 0.0M
2022-10-27 34.70 35.00 34.44 34.64 0.0M
2022-10-26 34.90 34.98 34.28 34.28 0.0M
2022-10-25 34.24 34.98 33.86 34.98 0.0M
2022-10-24 33.52 34.24 33.02 34.14 0.0M
2022-10-21 33.22 33.46 32.68 33.46 0.0M
2022-10-20 33.30 33.60 33.02 33.34 0.0M
2022-10-19 33.28 33.40 32.88 33.30 0.0M
2022-10-18 32.88 33.08 32.30 32.98 0.0M
2022-10-17 31.86 32.66 31.48 32.64 0.0M
2022-10-14 32.70 32.74 31.42 31.80 0.0M
2022-10-13 31.26 32.56 31.26 32.56 0.0M
2022-10-12 31.52 31.72 31.10 31.68 0.0M
2022-10-11 31.40 31.60 30.94 31.58 0.0M
2022-10-10 31.28 31.80 31.12 31.52 0.0M
2022-10-07 32.14 32.20 31.32 31.38 0.0M
2022-10-06 31.92 32.24 31.54 32.14 0.0M
2022-10-05 32.82 32.86 31.50 31.74 0.0M
2022-10-04 33.24 33.42 32.20 32.96 0.0M
2022-10-03 32.64 33.06 32.12 32.98 0.0M
2022-09-30 31.80 32.82 31.80 32.58 0.0M
2022-09-29 32.68 32.68 31.36 31.88 0.0M
2022-09-28 32.42 32.70 31.70 32.70 0.0M
2022-09-27 33.18 33.18 32.12 32.56 0.0M
2022-09-26 33.30 33.76 32.66 32.90 0.0M
2022-09-23 33.56 34.60 33.04 33.12 0.0M
2022-09-22 33.10 33.62 32.50 33.60 0.0M
2022-09-21 34.56 34.56 33.20 33.22 0.0M
2022-09-20 35.80 35.80 34.32 34.60 0.0M
2022-09-19 35.66 35.80 34.48 35.80 0.0M
2022-09-16 35.68 35.78 35.12 35.74 0.0M
2022-09-15 35.70 35.96 35.32 35.72 0.0M
2022-09-14 36.84 36.90 35.52 35.72 0.0M
2022-09-13 37.36 37.74 36.54 36.54 0.0M
2022-09-12 37.46 37.74 37.10 37.74 0.0M
2022-09-09 36.10 37.34 36.10 37.00 0.0M
2022-09-08 36.60 36.60 35.62 36.32 0.0M
2022-09-07 36.34 36.62 35.94 36.62 0.0M
2022-09-06 37.06 37.06 36.26 36.60 0.0M
2022-09-05 36.24 37.30 36.04 37.00 0.0M
2022-09-02 36.22 36.80 36.12 36.36 0.0M
2022-09-01 37.14 37.14 35.62 36.22 0.0M
2022-08-31 36.98 37.50 36.74 37.28 0.0M
2022-08-30 37.76 37.86 36.80 36.82 0.0M
2022-08-29 37.14 37.60 36.80 37.60 0.0M
2022-08-26 37.86 37.86 37.22 37.22 0.0M
2022-08-25 38.24 38.24 37.52 37.52 0.0M
2022-08-24 37.52 38.18 37.50 38.16 0.0M
2022-08-23 37.52 38.08 37.50 37.86 0.0M
2022-08-22 38.14 38.14 37.22 37.50 0.0M
2022-08-19 38.02 38.28 37.84 38.24 0.0M
2022-08-18 38.86 38.86 38.06 38.52 0.0M
2022-08-17 39.48 39.48 38.64 38.76 0.0M
2022-08-16 39.50 39.62 39.06 39.54 0.0M
2022-08-15 39.88 40.44 38.80 39.02 0.0M
2022-08-12 39.38 39.72 39.06 39.68 0.0M
2022-08-11 38.96 39.52 38.84 39.50 0.0M
2022-08-10 38.28 38.90 37.64 38.80 0.0M
2022-08-09 38.90 39.12 37.92 38.32 0.0M
2022-08-08 39.04 39.28 38.54 39.28 0.0M
2022-08-05 39.74 39.74 37.40 39.20 0.0M
2022-08-04 39.42 40.04 39.32 39.92 0.0M
2022-08-03 39.12 39.42 38.92 39.42 0.0M
2022-08-02 38.94 39.22 38.54 38.72 0.0M
2022-08-01 38.54 39.04 38.44 39.04 0.0M
2022-07-29 38.48 39.02 38.20 38.76 0.0M
2022-07-28 38.30 38.66 37.80 38.48 0.0M
2022-07-27 38.30 38.60 37.22 38.60 0.0M
2022-07-26 38.90 39.26 38.24 38.28 0.0M
2022-07-25 39.20 39.24 38.62 38.98 0.0M
2022-07-22 39.14 39.14 38.62 39.04 0.0M
2022-07-21 38.98 39.28 38.60 39.22 0.0M
2022-07-20 38.88 39.26 38.18 38.84 0.0M
2022-07-19 37.56 38.92 37.50 38.92 0.0M
2022-07-18 37.42 37.82 37.26 37.62 0.0M
2022-07-15 36.56 37.20 36.24 37.20 0.0M
2022-07-14 36.50 36.94 36.14 36.94 0.0M
2022-07-13 36.94 37.22 36.30 36.56 0.0M
2022-07-12 36.94 37.46 36.74 37.42 0.0M
2022-07-11 37.96 37.96 36.84 37.20 0.0M
2022-07-08 37.68 38.30 37.38 37.94 0.0M
2022-07-07 37.28 37.98 37.12 37.74 0.0M
2022-07-06 36.02 37.30 36.02 36.84 0.0M
2022-07-05 39.62 39.62 35.60 36.84 0.1M
2022-07-04 39.76 40.20 39.16 39.34 0.0M
2022-07-01 39.38 39.88 39.20 39.70 0.0M
2022-06-30 39.90 40.08 39.12 40.04 0.0M
2022-06-29 41.36 41.36 39.64 39.88 0.0M
2022-06-28 41.06 41.62 40.84 41.32 0.0M
2022-06-27 40.94 41.04 40.50 40.92 0.0M
2022-06-24 39.90 40.78 39.56 40.40 0.0M
2022-06-23 40.50 40.54 39.22 39.70 0.0M
2022-06-22 40.88 41.18 40.16 40.70 0.0M
2022-06-21 40.92 41.56 40.88 41.40 0.0M
2022-06-20 40.18 41.16 39.98 40.80 0.0M
2022-06-17 39.74 40.36 39.12 40.02 0.0M
2022-06-16 40.70 41.16 39.02 39.44 0.0M
2022-06-15 41.08 41.62 40.72 41.40 0.0M
2022-06-14 41.12 41.72 40.36 40.80 0.0M
2022-06-13 42.08 42.14 40.90 41.02 0.0M
2022-06-10 43.28 43.36 42.20 42.42 0.0M
2022-06-09 43.60 43.74 43.12 43.14 0.0M
2022-06-08 44.24 44.24 43.36 43.64 0.0M
2022-06-07 44.36 44.40 43.74 43.90 0.0M
2022-06-06 44.30 44.58 44.20 44.48 0.0M
2022-06-03 44.44 44.44 43.82 44.24 0.0M
2022-06-02 43.58 44.46 43.50 44.46 0.0M
2022-06-01 43.40 43.96 43.16 43.96 0.0M
2022-05-31 43.78 43.78 43.02 43.40 0.0M
2022-05-30 43.54 44.20 43.32 43.92 0.0M
2022-05-27 43.72 43.84 43.30 43.44 0.0M
2022-05-26 42.98 43.78 42.68 43.78 0.0M
2022-05-25 42.60 43.02 42.10 43.00 0.0M
2022-05-24 42.78 43.02 41.98 42.34 0.0M
2022-05-23 42.70 43.06 42.02 42.54 0.0M
2022-05-20 41.74 42.60 41.48 42.14 0.0M
2022-05-19 41.76 41.98 41.02 41.70 0.0M
2022-05-18 42.92 42.94 41.72 41.88 0.0M
2022-05-17 42.00 42.98 41.92 42.98 0.0M
2022-05-16 41.40 42.26 41.00 42.18 0.0M
2022-05-13 41.14 41.54 40.76 41.18 0.0M
2022-05-12 40.22 40.98 40.16 40.96 0.0M
2022-05-11 39.84 40.90 39.52 40.88 0.0M
2022-05-10 40.86 41.20 39.42 39.92 0.0M
2022-05-09 41.52 41.76 40.56 40.86 0.0M
2022-05-06 43.20 43.64 41.00 41.92 0.1M
2022-05-05 45.20 45.50 43.50 44.00 0.0M
2022-05-04 44.98 45.24 44.72 45.16 0.0M
2022-05-03 45.20 46.50 44.72 44.90 0.1M
2022-05-02 49.30 50.00 49.04 49.66 0.0M
2022-04-29 49.98 50.25 49.08 49.08 0.0M
2022-04-28 50.80 51.50 49.62 49.94 0.0M
2022-04-27 52.80 52.85 51.50 51.65 0.0M
2022-04-26 53.55 53.70 52.05 52.30 0.1M
2022-04-25 54.00 54.20 52.35 53.50 0.1M
2022-04-22 53.60 53.90 53.15 53.15 0.0M
2022-04-21 53.40 54.20 53.00 53.55 0.0M
2022-04-20 52.90 53.45 52.45 53.00 0.0M
2022-04-19 52.70 53.20 52.30 53.00 0.1M
2022-04-14 51.75 52.40 51.45 52.15 0.0M
2022-04-13 51.20 51.75 51.10 51.75 0.0M
2022-04-12 50.75 51.30 50.50 51.10 0.0M
2022-04-11 50.60 51.20 49.70 50.90 0.0M
2022-04-08 50.60 50.95 50.20 50.90 0.0M
2022-04-07 50.10 50.80 49.90 50.80 0.0M
2022-04-06 50.75 50.95 49.72 50.35 0.0M
2022-04-05 51.05 51.10 50.40 50.70 0.0M
2022-04-04 52.00 52.00 50.45 51.05 0.0M
2022-04-01 50.75 51.00 50.40 50.75 0.0M
2022-03-31 50.65 51.15 50.30 50.55 0.0M
2022-03-30 51.40 51.40 50.00 50.40 0.0M
2022-03-29 50.75 51.40 50.55 51.35 0.0M
2022-03-28 51.45 51.45 50.25 50.65 0.0M
2022-03-25 50.70 51.45 50.25 51.40 0.0M
2022-03-24 50.50 50.90 50.00 50.80 0.0M
2022-03-23 51.15 51.45 50.15 50.80 0.0M
2022-03-22 51.35 51.50 50.10 51.45 0.0M
2022-03-21 50.40 52.00 50.05 51.25 0.1M
2022-03-18 52.75 52.75 49.44 50.40 0.1M
2022-03-17 51.70 53.10 50.95 52.80 0.1M
2022-03-16 50.50 52.20 50.10 51.20 0.0M
2022-03-15 49.52 50.25 48.46 50.25 0.0M
2022-03-14 49.74 50.65 49.20 49.46 0.0M
2022-03-11 48.44 49.70 48.06 49.70 0.0M
2022-03-10 48.40 49.02 47.52 48.40 0.0M
2022-03-09 48.48 49.22 47.82 49.00 0.0M
2022-03-08 45.60 48.20 45.20 48.20 0.0M
2022-03-07 44.32 47.34 43.06 46.04 0.0M
2022-03-04 46.90 47.02 43.90 44.56 0.0M
2022-03-03 49.68 49.88 46.94 47.62 0.0M
2022-03-02 48.98 49.70 48.60 49.70 0.0M
2022-03-01 49.70 50.25 48.76 49.24 0.0M
2022-02-28 49.50 50.00 48.92 49.70 0.0M
2022-02-25 50.50 50.50 49.12 50.45 0.0M
2022-02-24 50.00 50.65 48.68 50.30 0.0M
2022-02-23 50.60 52.00 50.60 51.35 0.0M
2022-02-22 48.60 51.40 48.24 50.60 0.0M
2022-02-21 51.00 51.45 48.80 49.00 0.0M
2022-02-18 51.50 52.05 50.50 50.65 0.0M
2022-02-17 51.80 51.85 51.10 51.30 0.0M
2022-02-16 52.80 52.95 51.80 52.35 0.0M
2022-02-15 51.55 52.90 51.55 52.40 0.0M
2022-02-14 51.05 52.20 50.05 51.65 0.0M
2022-02-11 52.10 53.30 51.80 52.05 0.0M
2022-02-10 51.95 52.35 51.85 52.15 0.0M
2022-02-09 51.35 51.95 51.15 51.50 0.0M
2022-02-08 50.90 51.60 50.80 51.25 0.0M
2022-02-07 51.15 51.15 50.75 51.00 0.0M
2022-02-04 50.75 51.20 50.35 50.85 0.0M
2022-02-03 51.00 51.15 50.35 50.70 0.0M
2022-02-02 51.25 51.25 50.60 51.15 0.0M
2022-02-01 50.35 51.20 50.20 51.20 0.0M
2022-01-31 50.45 50.45 49.80 50.20 0.1M
2022-01-28 49.46 49.98 49.02 49.98 0.0M
2022-01-27 49.12 49.66 48.64 49.54 0.0M
2022-01-26 49.10 49.84 49.00 49.40 0.0M
2022-01-25 49.30 49.70 47.84 49.00 0.0M
2022-01-24 49.92 50.00 48.00 49.30 0.0M
2022-01-21 49.88 50.55 49.52 49.76 0.0M
2022-01-20 49.90 50.45 49.64 50.20 0.0M
2022-01-19 49.90 50.00 49.04 49.84 0.0M
2022-01-18 50.50 51.00 49.70 50.45 0.0M
2022-01-17 49.88 49.88 49.30 49.64 0.0M
2022-01-14 49.32 52.65 48.62 49.46 0.0M
2022-01-13 49.28 49.66 48.88 49.36 0.0M
2022-01-12 48.86 49.30 48.30 49.20 0.0M
2022-01-11 48.28 48.86 47.62 48.86 0.0M
2022-01-10 49.28 49.28 47.44 48.18 0.0M
2022-01-07 47.88 48.98 47.66 48.96 0.0M
2022-01-06 47.26 47.94 47.00 47.88 0.0M
2022-01-05 46.80 47.82 46.58 47.58 0.0M
2022-01-04 47.54 47.54 46.62 47.12 0.0M
2022-01-03 47.00 47.50 46.28 47.50 0.0M