25,370€
-0,43%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 25,29 | 25,38 | 25,25 | 25,31 | -0,67% | - |
| 19.09.2025 | 25,04 | 25,48 | 25,04 | 25,48 | 1,92% | 163,00 |
| 18.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,50% | - |
| 17.09.2025 | 25,10 | 25,84 | 25,10 | 25,64 | -0,62% | 129,00 |
| 16.09.2025 | 25,80 | 26,00 | 25,80 | 25,80 | 0,16% | 253,00 |
| 15.09.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 0,39% | - |
| 12.09.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -0,23% | - |
| 11.09.2025 | 25,26 | 25,72 | 25,26 | 25,72 | -0,62% | 125,00 |
| 10.09.2025 | 26,76 | 26,76 | 25,86 | 25,88 | -2,49% | 354,00 |
| 09.09.2025 | 26,10 | 26,64 | 26,10 | 26,54 | 2,63% | 9.077,00 |
| 08.09.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,52% | - |
| 05.09.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -0,76% | - |
| 04.09.2025 | 25,96 | 26,46 | 25,96 | 26,46 | 1,85% | 600,00 |
| 03.09.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -1,59% | - |
| 02.09.2025 | 26,20 | 26,70 | 26,20 | 26,40 | 2,09% | 477,00 |
| 01.09.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,60% | - |
| 29.08.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 0,15% | 100,00 |
| 28.08.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -1,65% | - |
| 27.08.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 1,21% | - |
| 26.08.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,15% | - |
| 25.08.2025 | 26,72 | 26,72 | 26,32 | 26,32 | -1,35% | 700,00 |
| 22.08.2025 | 26,82 | 26,82 | 26,68 | 26,68 | -1,22% | 423,00 |
| 21.08.2025 | 27,08 | 27,16 | 26,87 | 27,01 | -0,33% | - |
| 20.08.2025 | 26,54 | 27,12 | 26,54 | 27,10 | 0,44% | 691,00 |
| 19.08.2025 | 26,46 | 26,98 | 26,46 | 26,98 | -0,30% | 880,00 |
| 18.08.2025 | 26,34 | 27,06 | 26,34 | 27,06 | 2,73% | 2.010,00 |
| 15.08.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,08% | - |
| 14.08.2025 | 26,26 | 26,36 | 26,26 | 26,36 | 0,92% | 211,00 |
| 13.08.2025 | 26,12 | 26,12 | 26,12 | 26,12 | 1,01% | - |
| 12.08.2025 | 26,00 | 26,46 | 25,86 | 25,86 | -0,77% | 615,00 |
| 11.08.2025 | 26,24 | 26,24 | 26,06 | 26,06 | 1,48% | 70,00 |
| 08.08.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -1,83% | - |
| 07.08.2025 | 25,66 | 26,16 | 25,66 | 26,16 | -1,21% | 23,00 |
| 06.08.2025 | 25,98 | 26,48 | 25,98 | 26,48 | 0,76% | 3.000,00 |
| 05.08.2025 | 25,72 | 26,28 | 25,72 | 26,28 | 0,69% | 270,00 |
| 04.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 01.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,33% | - |
| 31.07.2025 | 25,66 | 26,62 | 25,66 | 26,62 | 2,07% | 1,00 |
| 30.07.2025 | 25,68 | 26,36 | 25,68 | 26,08 | -1,73% | 450,00 |
| 29.07.2025 | 25,98 | 26,54 | 25,98 | 26,54 | 0,00% | 212,00 |
| 28.07.2025 | 25,98 | 26,54 | 25,98 | 26,54 | 1,14% | 65,00 |
| 25.07.2025 | 25,60 | 26,24 | 25,60 | 26,24 | 3,14% | 80,00 |
| 24.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,08% | - |
| 23.07.2025 | 25,40 | 25,42 | 25,40 | 25,42 | 0,47% | 20,00 |
| 22.07.2025 | 25,46 | 25,46 | 25,24 | 25,30 | -0,78% | 20,00 |
| 21.07.2025 | 25,26 | 25,50 | 25,26 | 25,50 | -0,78% | 615,00 |
| 18.07.2025 | 25,20 | 25,70 | 25,20 | 25,70 | 1,58% | 20,00 |
| 17.07.2025 | 25,20 | 25,64 | 25,20 | 25,30 | 0,40% | 200,00 |
| 16.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,25% | - |
| 15.07.2025 | 25,20 | 25,64 | 25,20 | 25,52 | 0,08% | 290,00 |
| 14.07.2025 | 25,20 | 25,80 | 25,20 | 25,50 | 0,39% | 210,00 |
| 11.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,16% | - |
| 10.07.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 1,85% | - |
| 09.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -2,28% | 21,00 |
| 08.07.2025 | 24,82 | 25,48 | 24,82 | 25,48 | 0,63% | 282,00 |
| 07.07.2025 | 25,22 | 25,32 | 25,22 | 25,32 | -0,08% | 155,00 |
| 04.07.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,55% | - |
| 03.07.2025 | 24,60 | 25,74 | 24,60 | 25,74 | 2,55% | 1.356,00 |
| 02.07.2025 | 25,20 | 25,20 | 24,62 | 25,10 | 0,40% | 235,00 |
| 01.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,24% | 310,00 |
| 30.06.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -1,73% | - |
| 27.06.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 2,00% | 200,00 |
| 26.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,48% | - |
| 25.06.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,32% | - |
| 24.06.2025 | 25,04 | 25,20 | 25,04 | 25,20 | -0,79% | 340,00 |
| 23.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 20.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 19.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 3,07% | - |
| 18.06.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -2,60% | - |
| 17.06.2025 | 24,90 | 25,40 | 24,90 | 25,40 | 0,47% | 367,00 |
| 16.06.2025 | 24,76 | 25,28 | 24,76 | 25,28 | 1,77% | 185,00 |
| 13.06.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,64% | - |
| 12.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,42% | - |
| 11.06.2025 | 25,20 | 25,62 | 25,20 | 25,62 | 0,87% | 450,00 |
| 10.06.2025 | 25,08 | 25,40 | 25,08 | 25,40 | -0,94% | 39,00 |
| 09.06.2025 | 25,62 | 25,64 | 25,62 | 25,64 | 0,16% | 100,00 |
| 06.06.2025 | 24,74 | 25,60 | 24,74 | 25,60 | 1,03% | 4,00 |
| 05.06.2025 | 24,58 | 25,34 | 24,58 | 25,34 | -0,31% | 189,00 |
| 04.06.2025 | 24,58 | 25,42 | 24,58 | 25,42 | 2,83% | 29,00 |
| 03.06.2025 | 24,50 | 25,54 | 24,50 | 24,72 | -4,33% | 2.105,00 |
| 02.06.2025 | 25,94 | 26,36 | 25,84 | 25,84 | 1,10% | 740,00 |
| 30.05.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 1,27% | - |
| 29.05.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -1,33% | - |
| 28.05.2025 | 25,46 | 25,58 | 25,36 | 25,58 | -1,24% | 1.050,00 |
| 27.05.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 1,41% | 433,00 |
| 26.05.2025 | 25,22 | 25,54 | 25,22 | 25,54 | -0,62% | 160,00 |
| 23.05.2025 | 25,26 | 25,96 | 25,26 | 25,70 | 1,34% | 275,00 |
| 22.05.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,16% | - |
| 21.05.2025 | 25,72 | 26,12 | 25,40 | 25,40 | -1,09% | 210,00 |
| 20.05.2025 | 25,76 | 26,38 | 25,68 | 25,68 | -3,31% | 1.300,00 |
| 19.05.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 0,23% | 200,00 |
| 16.05.2025 | 26,14 | 26,50 | 26,14 | 26,50 | 3,52% | 309,00 |
| 15.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,96% | - |
| 14.05.2025 | 25,84 | 26,50 | 25,84 | 26,38 | -0,30% | 383,00 |
| 13.05.2025 | 25,86 | 26,46 | 25,86 | 26,46 | 2,16% | 4,00 |
| 12.05.2025 | 26,58 | 26,58 | 25,00 | 25,90 | -3,57% | 280,00 |
| 09.05.2025 | 26,40 | 27,04 | 26,40 | 26,86 | 0,22% | 781,00 |
| 08.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,54% | - |
| 07.05.2025 | 26,90 | 27,22 | 26,86 | 27,22 | 1,80% | 2.020,00 |
| 06.05.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 1,21% | - |