26,620€
-0,52%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 26,78 | 26,89 | 26,54 | 26,70 | -0,22% | - |
13.10.2025 | 26,74 | 26,76 | 26,74 | 26,76 | 1,67% | 80,00 |
10.10.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,57% | - |
09.10.2025 | 26,00 | 26,74 | 25,90 | 26,74 | 1,67% | 220,00 |
08.10.2025 | 25,74 | 26,30 | 25,72 | 26,30 | 3,14% | 300,00 |
07.10.2025 | 25,76 | 26,44 | 25,50 | 25,50 | -3,04% | 2.160,00 |
06.10.2025 | 26,52 | 26,70 | 26,30 | 26,30 | 1,31% | 256,00 |
03.10.2025 | 25,52 | 26,26 | 25,52 | 25,96 | -1,74% | 972,00 |
02.10.2025 | 24,98 | 26,42 | 24,98 | 26,42 | 1,30% | 2.040,00 |
01.10.2025 | 25,64 | 26,08 | 25,64 | 26,08 | 3,66% | 200,00 |
30.09.2025 | 24,60 | 25,16 | 24,60 | 25,16 | -0,16% | 2,00 |
29.09.2025 | 24,72 | 25,20 | 24,72 | 25,20 | 1,69% | 25,00 |
26.09.2025 | 25,16 | 25,16 | 24,78 | 24,78 | -1,51% | 1.279,00 |
25.09.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,00% | - |
24.09.2025 | 25,44 | 25,44 | 25,16 | 25,16 | -0,79% | 15,00 |
23.09.2025 | 25,70 | 26,00 | 25,36 | 25,36 | -0,31% | 653,00 |
22.09.2025 | 25,20 | 25,44 | 25,20 | 25,44 | -0,16% | 1.000,00 |
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 |