Top-News
Orderbuch RTL Group Bertelsmann SE & Co. KGaA
Aktie
WKN: 861149 ISIN: LU0061462528 US-Symbol: RGLXF
28.45
28,50 €
+0,05 €
+0,18%
28.06.24
Handeln
Depot/Watchlist
Aktienanzahl *
154,74 Mio.
Marktkapitalisierung *
4,39 Mrd.
€
Streubesitz
23,72%
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 5,27:
MB9VL3
Werbung
Times & Sales: Tradegate
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:48:21 | 28,50 € | 75 | 2.138 € | 19.041 | 0,54 M € | ||
| 21:48:21 | 28,50 € | 75 | 2.138 € | 18.966 | 0,54 M € | ||
| 20:42:38 | 28,45 € | 100 | 2.845 € | 18.891 | 0,54 M € | ||
| 20:23:41 | 28,70 € | 25 | 718 € | 18.791 | 0,53 M € | ||
| 19:34:41 | 28,45 € | 300 | 8.535 € | 18.766 | 0,53 M € | ||
| 19:34:41 | 28,70 € | 100 | 2.870 € | 18.466 | 0,53 M € | ||
| 19:33:55 | 28,55 € | 300 | 8.565 € | 18.366 | 0,52 M € | ||
| 19:23:55 | 28,60 € | 30 | 858 € | 18.066 | 0,51 M € | ||
| 19:23:13 | 28,60 € | 20 | 572 € | 18.036 | 0,51 M € | ||
| 19:01:37 | 28,55 € | 50 | 1.428 € | 18.016 | 0,51 M € | ||
| 18:40:07 | 28,55 € | 50 | 1.428 € | 17.966 | 0,51 M € | ||
| 17:41:12 | 28,35 € | 15 | 425 € | 17.916 | 0,51 M € | ||
| 17:38:37 | 28,50 € | 15 | 428 € | 17.901 | 0,51 M € | ||
| 17:37:58 | 28,35 € | 71 | 2.013 € | 17.886 | 0,51 M € | ||
| 17:37:52 | 28,50 € | 71 | 2.024 € | 17.815 | 0,51 M € | ||
| 17:24:52 | 28,45 € | 250 | 7.113 € | 17.744 | 0,50 M € | ||
| 17:13:29 | 28,35 € | 250 | 7.088 € | 17.494 | 498 T € | ||
| 17:12:37 | 28,30 € | 250 | 7.075 € | 17.244 | 491 T € | ||
| 17:04:49 | 28,30 € | 120 | 3.396 € | 16.994 | 484 T € | ||
| 17:04:48 | 28,40 € | 18 | 511 € | 16.874 | 480 T € | ||
| 17:00:23 | 28,45 € | 30 | 854 € | 16.856 | 480 T € | ||
| 16:52:12 | 28,50 € | 150 | 4.275 € | 16.826 | 479 T € | ||
| 16:51:00 | 28,40 € | 550 | 15.620 € | 16.676 | 475 T € | ||
| 16:43:35 | 28,40 € | 8 | 227 € | 16.126 | 459 T € | ||
| 16:43:01 | 28,50 € | 22 | 627 € | 16.118 | 459 T € | ||
| 16:41:38 | 28,45 € | 100 | 2.845 € | 16.096 | 458 T € | ||
| 16:39:29 | 28,45 € | 550 | 15.648 € | 15.996 | 455 T € | ||
| 16:18:44 | 28,45 € | 550 | 15.648 € | 15.446 | 440 T € | ||
| 16:16:24 | 28,45 € | 250 | 7.113 € | 14.896 | 424 T € | ||
| 16:10:12 | 28,45 € | 120 | 3.414 € | 14.646 | 417 T € | ||
| 16:10:02 | 28,45 € | 550 | 15.648 € | 14.526 | 414 T € | ||
| 15:54:03 | 28,45 € | 17 | 484 € | 13.976 | 398 T € | ||
| 15:51:54 | 28,45 € | 1.950 | 55 T € | 13.959 | 397 T € | ||
| 15:51:04 | 28,40 € | 550 | 15.620 € | 12.009 | 342 T € | ||
| 15:37:31 | 28,40 € | 250 | 7.100 € | 11.459 | 326 T € | ||
| 15:33:57 | 28,35 € | 10 | 284 € | 11.209 | 319 T € | ||
| 15:29:58 | 28,30 € | 8 | 226 € | 11.199 | 319 T € | ||
| 15:29:28 | 28,40 € | 70 | 1.988 € | 11.191 | 319 T € | ||
| 15:24:02 | 28,40 € | 17 | 483 € | 11.121 | 317 T € | ||
| 15:21:59 | 28,35 € | 30 | 851 € | 11.104 | 316 T € | ||
| 15:18:17 | 28,45 € | 75 | 2.134 € | 11.074 | 315 T € | ||
| 14:34:59 | 28,35 € | 63 | 1.786 € | 10.999 | 313 T € | ||
| 14:19:00 | 28,40 € | 100 | 2.840 € | 10.936 | 311 T € | ||
| 14:17:39 | 28,50 € | 18 | 513 € | 10.836 | 309 T € | ||
| 14:09:39 | 28,50 € | 200 | 5.700 € | 10.818 | 308 T € | ||
| 14:08:44 | 28,50 € | 170 | 4.845 € | 10.618 | 302 T € | ||
| 13:57:15 | 28,55 € | 8 | 228 € | 10.448 | 298 T € | ||
| 13:41:32 | 28,55 € | 107 | 3.055 € | 10.440 | 297 T € | ||
| 13:36:10 | 28,60 € | 50 | 1.430 € | 10.333 | 294 T € | ||
| 13:34:33 | 28,60 € | 30 | 858 € | 10.283 | 293 T € | ||
| 13:28:01 | 28,65 € | 4 | 115 € | 10.253 | 292 T € | ||
| 13:21:31 | 28,65 € | 10 | 287 € | 10.249 | 292 T € | ||
| 13:12:34 | 28,55 € | 125 | 3.569 € | 10.239 | 292 T € | ||
| 13:10:41 | 28,55 € | 100 | 2.855 € | 10.114 | 288 T € | ||
| 12:59:43 | 28,70 € | 59 | 1.693 € | 10.014 | 285 T € | ||
| 12:50:11 | 28,70 € | 15 | 431 € | 9.955 | 283 T € | ||
| 12:47:12 | 28,60 € | 50 | 1.430 € | 9.940 | 283 T € | ||
| 12:28:26 | 28,70 € | 5 | 144 € | 9.890 | 282 T € | ||
| 11:52:11 | 28,60 € | 500 | 14.300 € | 9.885 | 281 T € | ||
| 11:35:13 | 28,70 € | 200 | 5.740 € | 9.385 | 267 T € | ||
| 11:34:06 | 28,70 € | 150 | 4.305 € | 9.185 | 261 T € | ||
| 11:29:46 | 28,70 € | 100 | 2.870 € | 9.035 | 257 T € | ||
| 11:21:55 | 28,65 € | 250 | 7.163 € | 8.935 | 254 T € | ||
| 11:21:51 | 28,60 € | 30 | 858 € | 8.685 | 247 T € | ||
| 11:04:39 | 28,55 € | 155 | 4.425 € | 8.655 | 246 T € | ||
| 10:55:42 | 28,60 € | 17 | 486 € | 8.500 | 242 T € | ||
| 10:40:52 | 28,60 € | 500 | 14.300 € | 8.483 | 241 T € | ||
| 10:40:48 | 28,55 € | 158 | 4.511 € | 7.983 | 227 T € | ||
| 10:29:58 | 28,55 € | 550 | 15.703 € | 7.825 | 222 T € | ||
| 10:20:21 | 28,60 € | 260 | 7.436 € | 7.275 | 207 T € | ||
| 10:12:48 | 28,55 € | 50 | 1.428 € | 7.015 | 199 T € | ||
| 10:11:31 | 28,55 € | 250 | 7.138 € | 6.965 | 198 T € | ||
| 10:10:33 | 28,55 € | 5 | 143 € | 6.715 | 191 T € | ||
| 10:08:40 | 28,50 € | 5 | 143 € | 6.710 | 191 T € | ||
| 10:05:10 | 28,55 € | 250 | 7.138 € | 6.705 | 190 T € | ||
| 09:56:00 | 28,50 € | 200 | 5.700 € | 6.455 | 183 T € | ||
| 09:51:59 | 28,50 € | 50 | 1.425 € | 6.255 | 178 T € | ||
| 09:48:06 | 28,45 € | 100 | 2.845 € | 6.205 | 176 T € | ||
| 09:43:40 | 28,45 € | 550 | 15.648 € | 6.105 | 173 T € | ||
| 09:43:28 | 28,40 € | 200 | 5.680 € | 5.555 | 158 T € | ||
| 09:43:07 | 28,40 € | 200 | 5.680 € | 5.355 | 152 T € | ||
| 09:43:02 | 28,40 € | 200 | 5.680 € | 5.155 | 146 T € | ||
| 09:40:21 | 28,40 € | 200 | 5.680 € | 4.955 | 141 T € | ||
| 09:39:09 | 28,40 € | 88 | 2.499 € | 4.755 | 135 T € | ||
| 09:29:58 | 28,35 € | 200 | 5.670 € | 4.667 | 133 T € | ||
| 09:27:42 | 28,35 € | 100 | 2.835 € | 4.467 | 127 T € | ||
| 09:17:03 | 28,35 € | 150 | 4.253 € | 4.367 | 124 T € | ||
| 09:16:51 | 28,40 € | 2.450 | 70 T € | 4.217 | 120 T € | ||
| 09:16:25 | 28,35 € | 550 | 15.593 € | 1.767 | 50 T € | ||
| 09:15:00 | 28,35 € | 320 | 9.072 € | 1.217 | 34.580 € | ||
| 09:08:06 | 28,40 € | 122 | 3.465 € | 897 | 25.508 € | ||
| 09:05:46 | 28,45 € | 350 | 9.958 € | 775 | 22.043 € | ||
| 09:02:10 | 28,45 € | 60 | 1.707 € | 425 | 12.085 € | ||
| 09:02:06 | 28,50 € | 4 | 114 € | 365 | 10.378 € | ||
| 08:50:32 | 28,55 € | 5 | 143 € | 361 | 10.264 € | ||
| 08:20:37 | 28,35 € | 100 | 2.835 € | 356 | 10.122 € | ||
| 08:04:50 | 28,55 € | 9 | 257 € | 256 | 7.287 € | ||
| 08:01:44 | 28,45 € | 200 | 5.690 € | 247 | 7.030 € | ||
| 08:01:42 | 28,50 € | 44 | 1.254 € | 47 | 1.340 € | ||
| 08:00:02 | 28,55 € | 3 | 86 € | 3 | 86 € |
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
