Top-News
Orderbuch RTL Group Bertelsmann SE & Co. KGaA
Aktie
WKN: 861149 ISIN: LU0061462528 US-Symbol: RGLXF
29.6
30,45 €
+0,85 €
+2,87%
31.05.24 21:50:32
Handeln
Depot/Watchlist
Aktienanzahl *
154,74 Mio.
Marktkapitalisierung *
4,76 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 5,73:
MB3HJF
Times & Sales: Gettex
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:43:04 | 30,70 € | 0 | 0 € | 7.056 | 213 T € | ||
| 21:37:09 | 30,70 € | 36 | 1.105 € | 7.056 | 213 T € | ||
| 21:14:55 | 30,40 € | 50 | 1.520 € | 7.020 | 212 T € | ||
| 21:13:04 | 30,65 € | 0 | 0 € | 6.970 | 210 T € | ||
| 21:06:49 | 30,65 € | 164 | 5.027 € | 6.970 | 210 T € | ||
| 21:02:03 | 30,40 € | 37 | 1.125 € | 6.806 | 205 T € | ||
| 20:53:14 | 30,40 € | 75 | 2.280 € | 6.769 | 204 T € | ||
| 20:43:12 | 30,55 € | 0 | 0 € | 6.694 | 202 T € | ||
| 20:37:50 | 30,70 € | 75 | 2.303 € | 6.694 | 202 T € | ||
| 20:31:32 | 30,70 € | 17 | 522 € | 6.619 | 200 T € | ||
| 20:13:33 | 30,55 € | 0 | 0 € | 6.602 | 199 T € | ||
| 19:46:48 | 30,40 € | 100 | 3.040 € | 6.602 | 199 T € | ||
| 19:43:17 | 30,55 € | 0 | 0 € | 6.502 | 196 T € | ||
| 19:42:13 | 30,70 € | 50 | 1.535 € | 6.502 | 196 T € | ||
| 19:03:03 | 30,70 € | 10 | 307 € | 6.452 | 195 T € | ||
| 18:50:27 | 30,40 € | 16 | 486 € | 6.442 | 194 T € | ||
| 18:43:20 | 30,45 € | 0 | 0 € | 6.426 | 194 T € | ||
| 18:35:44 | 30,40 € | 10 | 304 € | 6.426 | 194 T € | ||
| 18:14:26 | 30,40 € | 20 | 608 € | 6.416 | 194 T € | ||
| 18:14:00 | 30,45 € | 0 | 0 € | 6.396 | 193 T € | ||
| 18:11:34 | 30,40 € | 33 | 1.003 € | 6.396 | 193 T € | ||
| 17:50:50 | 30,50 € | 100 | 3.050 € | 6.363 | 192 T € | ||
| 17:49:47 | 30,50 € | 200 | 6.100 € | 6.263 | 189 T € | ||
| 17:44:13 | 30,80 € | 0 | 0 € | 6.063 | 183 T € | ||
| 17:42:55 | 30,85 € | 10 | 309 € | 6.063 | 183 T € | ||
| 17:38:35 | 30,60 € | 200 | 6.120 € | 6.053 | 182 T € | ||
| 17:34:41 | 30,95 € | 10 | 310 € | 5.853 | 176 T € | ||
| 17:21:16 | 30,75 € | 40 | 1.230 € | 5.843 | 176 T € | ||
| 17:21:15 | 30,70 € | 10 | 307 € | 5.803 | 175 T € | ||
| 17:18:25 | 30,75 € | 1 | 31 € | 5.793 | 175 T € | ||
| 17:14:09 | 30,70 € | 0 | 0 € | 5.792 | 174 T € | ||
| 17:09:15 | 30,55 € | 100 | 3.055 € | 5.792 | 174 T € | ||
| 16:57:08 | 30,55 € | 19 | 580 € | 5.692 | 171 T € | ||
| 16:53:27 | 30,55 € | 50 | 1.528 € | 5.673 | 171 T € | ||
| 16:51:55 | 30,55 € | 20 | 611 € | 5.623 | 169 T € | ||
| 16:51:15 | 30,55 € | 114 | 3.483 € | 5.603 | 169 T € | ||
| 16:47:07 | 30,60 € | 100 | 3.060 € | 5.489 | 165 T € | ||
| 16:44:14 | 30,40 € | 0 | 0 € | 5.389 | 162 T € | ||
| 16:42:00 | 30,40 € | 9 | 274 € | 5.389 | 162 T € | ||
| 16:39:14 | 30,40 € | 300 | 9.120 € | 5.380 | 162 T € | ||
| 16:34:38 | 30,40 € | 40 | 1.216 € | 5.080 | 153 T € | ||
| 16:29:12 | 30,45 € | 492 | 14.981 € | 5.040 | 152 T € | ||
| 16:28:38 | 30,45 € | 17 | 518 € | 4.548 | 137 T € | ||
| 16:24:04 | 30,50 € | 88 | 2.684 € | 4.531 | 136 T € | ||
| 16:14:27 | 30,50 € | 50 | 1.525 € | 4.443 | 133 T € | ||
| 16:13:51 | 30,50 € | 0 | 0 € | 4.393 | 132 T € | ||
| 16:10:53 | 30,50 € | 10 | 305 € | 4.393 | 132 T € | ||
| 16:01:19 | 30,40 € | 20 | 608 € | 4.383 | 132 T € | ||
| 15:58:03 | 30,40 € | 9 | 274 € | 4.363 | 131 T € | ||
| 15:52:55 | 30,40 € | 20 | 608 € | 4.354 | 131 T € | ||
| 15:50:40 | 30,55 € | 25 | 764 € | 4.334 | 130 T € | ||
| 15:44:30 | 30,65 € | 50 | 1.533 € | 4.309 | 129 T € | ||
| 15:44:16 | 30,65 € | 64 | 1.962 € | 4.259 | 128 T € | ||
| 15:44:06 | 30,55 € | 100 | 3.055 € | 4.195 | 126 T € | ||
| 15:44:04 | 30,50 € | 40 | 1.220 € | 4.095 | 123 T € | ||
| 15:44:04 | 30,50 € | 42 | 1.281 € | 4.055 | 122 T € | ||
| 15:44:03 | 30,50 € | 9 | 275 € | 4.013 | 120 T € | ||
| 15:43:45 | 30,50 € | 0 | 0 € | 4.004 | 120 T € | ||
| 15:37:42 | 30,40 € | 9 | 274 € | 4.004 | 120 T € | ||
| 15:29:07 | 30,20 € | 20 | 604 € | 3.995 | 120 T € | ||
| 15:13:26 | 30,20 € | 0 | 0 € | 3.975 | 119 T € | ||
| 15:07:37 | 30,15 € | 500 | 15.075 € | 3.975 | 119 T € | ||
| 14:57:08 | 30,20 € | 100 | 3.020 € | 3.475 | 104 T € | ||
| 14:46:36 | 30,20 € | 9 | 272 € | 3.375 | 101 T € | ||
| 14:43:25 | 30,15 € | 0 | 0 € | 3.366 | 101 T € | ||
| 14:37:19 | 30,15 € | 40 | 1.206 € | 3.366 | 101 T € | ||
| 14:32:30 | 30,25 € | 2 | 61 € | 3.326 | 100 T € | ||
| 14:31:12 | 30,15 € | 498 | 15.015 € | 3.324 | 99 T € | ||
| 14:31:10 | 30,10 € | 17 | 512 € | 2.826 | 84 T € | ||
| 14:17:35 | 30,10 € | 9 | 271 € | 2.809 | 84 T € | ||
| 14:13:45 | 30,10 € | 0 | 0 € | 2.800 | 84 T € | ||
| 13:49:25 | 30,10 € | 100 | 3.010 € | 2.800 | 84 T € | ||
| 13:48:07 | 30,10 € | 20 | 602 € | 2.700 | 81 T € | ||
| 13:43:37 | 30,10 € | 0 | 0 € | 2.680 | 80 T € | ||
| 13:21:51 | 30,10 € | 10 | 301 € | 2.680 | 80 T € | ||
| 13:21:09 | 30,00 € | 60 | 1.800 € | 2.670 | 80 T € | ||
| 13:19:08 | 30,00 € | 20 | 600 € | 2.610 | 78 T € | ||
| 13:14:01 | 30,05 € | 0 | 0 € | 2.590 | 77 T € | ||
| 13:06:43 | 30,05 € | 17 | 511 € | 2.590 | 77 T € | ||
| 13:06:42 | 30,00 € | 18 | 540 € | 2.573 | 77 T € | ||
| 13:03:46 | 30,00 € | 100 | 3.000 € | 2.555 | 76 T € | ||
| 13:03:22 | 29,90 € | 300 | 8.970 € | 2.455 | 73 T € | ||
| 12:48:15 | 29,85 € | 30 | 896 € | 2.155 | 64 T € | ||
| 12:44:08 | 29,85 € | 0 | 0 € | 2.125 | 63 T € | ||
| 12:44:07 | 29,85 € | 20 | 597 € | 2.125 | 63 T € | ||
| 12:17:57 | 29,95 € | 20 | 599 € | 2.105 | 63 T € | ||
| 12:13:54 | 29,85 € | 0 | 0 € | 2.085 | 62 T € | ||
| 12:13:35 | 29,85 € | 17 | 507 € | 2.085 | 62 T € | ||
| 12:05:25 | 29,95 € | 20 | 599 € | 2.068 | 62 T € | ||
| 11:58:56 | 29,80 € | 15 | 447 € | 2.048 | 61 T € | ||
| 11:43:34 | 29,85 € | 0 | 0 € | 2.033 | 61 T € | ||
| 11:16:04 | 29,85 € | 18 | 537 € | 2.033 | 61 T € | ||
| 11:15:31 | 29,85 € | 100 | 2.985 € | 2.015 | 60 T € | ||
| 11:13:49 | 29,85 € | 0 | 0 € | 1.915 | 57 T € | ||
| 11:12:07 | 29,85 € | 200 | 5.970 € | 1.915 | 57 T € | ||
| 11:06:08 | 29,85 € | 200 | 5.970 € | 1.715 | 51 T € | ||
| 11:05:58 | 29,85 € | 100 | 2.985 € | 1.515 | 45.209 € | ||
| 11:05:40 | 29,85 € | 100 | 2.985 € | 1.415 | 42.224 € | ||
| 11:02:22 | 29,85 € | 88 | 2.627 € | 1.315 | 39.239 € | ||
| 11:00:27 | 29,85 € | 40 | 1.194 € | 1.227 | 36.613 € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
