26,820€
0,07%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,80 | 26,87 | 26,54 | 26,82 | 0,07% | - |
| 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% | - |
| 05.05.2025 | 27,00 | 27,00 | 26,42 | 26,42 | -2,80% | 245,00 |
| 02.05.2025 | 27,00 | 27,18 | 27,00 | 27,18 | 0,97% | 200,00 |
| 30.04.2025 | 26,60 | 26,92 | 26,60 | 26,92 | 0,15% | 409,00 |
| 29.04.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 1,20% | - |
| 28.04.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -1,85% | - |
| 25.04.2025 | 26,22 | 27,06 | 26,22 | 27,06 | 0,89% | 70,00 |
| 24.04.2025 | 26,04 | 26,82 | 26,04 | 26,82 | 2,76% | 100,00 |
| 23.04.2025 | 25,50 | 26,10 | 25,50 | 26,10 | 2,27% | 6.667,00 |
| 22.04.2025 | 25,56 | 25,56 | 25,50 | 25,52 | 1,51% | 426,00 |
| 17.04.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,71% | - |
| 16.04.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,16% | - |
| 15.04.2025 | 24,76 | 25,36 | 24,76 | 25,36 | -1,09% | 77,00 |
| 14.04.2025 | 25,36 | 25,64 | 25,36 | 25,64 | 0,55% | 505,00 |
| 11.04.2025 | 25,52 | 25,52 | 25,50 | 25,50 | 3,66% | 80,00 |
| 10.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,57% | - |
| 09.04.2025 | 24,54 | 24,54 | 24,46 | 24,46 | 0,66% | 80,00 |
| 08.04.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -2,25% | - |
| 07.04.2025 | 24,26 | 24,86 | 22,94 | 24,86 | -2,59% | 2.776,00 |
| 04.04.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -3,26% | - |
| 03.04.2025 | 25,58 | 26,38 | 25,58 | 26,38 | 3,05% | 75,00 |
| 02.04.2025 | 25,78 | 25,78 | 25,60 | 25,60 | 1,75% | 1,00 |
| 01.04.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -1,49% | - |
| 31.03.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -1,47% | - |
| 28.03.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -2,19% | - |
| 27.03.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 0,61% | 100,00 |
| 26.03.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,30% | - |
| 25.03.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,38% | - |
| 24.03.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 0,38% | - |
| 21.03.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 0,46% | - |
| 20.03.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,30% | - |
| 19.03.2025 | 26,36 | 26,92 | 26,36 | 26,92 | 3,14% | 1,00 |
| 18.03.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,31% | - |
| 17.03.2025 | 26,20 | 26,20 | 26,02 | 26,02 | 1,40% | 340,00 |
| 14.03.2025 | 25,76 | 25,76 | 25,58 | 25,66 | 0,63% | 104,00 |
| 13.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -3,12% | - |
| 12.03.2025 | 25,42 | 26,32 | 25,42 | 26,32 | -0,68% | 580,00 |
| 10.03.2025 | 26,38 | 26,50 | 26,38 | 26,50 | -1,34% | 265,00 |
| 07.03.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -0,07% | - |
| 06.03.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,52% | 200,00 |
| 05.03.2025 | 26,22 | 27,02 | 26,22 | 27,02 | -0,37% | 295,00 |
| 04.03.2025 | 26,92 | 27,12 | 26,64 | 27,12 | -1,31% | 73,00 |
| 03.03.2025 | 26,62 | 27,48 | 26,62 | 27,48 | 1,55% | 504,00 |
| 28.02.2025 | 26,56 | 27,06 | 26,56 | 27,06 | 2,34% | 1,00 |
| 27.02.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,07% | - |
| 26.02.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -4,04% | - |
| 25.02.2025 | 26,32 | 27,26 | 26,24 | 27,26 | 3,89% | 548,00 |
| 24.02.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -0,98% | - |
| 21.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,60% | 250,00 |
| 20.02.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -2,20% | - |
| 19.02.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,58% | - |
| 18.02.2025 | 26,50 | 27,42 | 26,50 | 27,42 | 1,48% | 301,00 |
| 17.02.2025 | 26,80 | 27,16 | 26,80 | 27,02 | 0,75% | 900,00 |
| 14.02.2025 | 26,50 | 26,82 | 26,50 | 26,82 | 1,13% | 933,00 |
| 13.02.2025 | 26,74 | 27,42 | 26,52 | 26,52 | 0,00% | 470,00 |
| 12.02.2025 | 26,84 | 27,38 | 26,52 | 26,52 | -0,60% | 600,00 |
| 11.02.2025 | 26,54 | 26,76 | 26,54 | 26,68 | 0,83% | 360,00 |
| 10.02.2025 | 25,50 | 26,46 | 25,50 | 26,46 | 1,61% | 1.000,00 |
| 07.02.2025 | 25,22 | 26,34 | 25,22 | 26,04 | 3,58% | 596,00 |
| 06.02.2025 | 25,00 | 25,68 | 25,00 | 25,14 | 0,16% | 300,00 |
| 05.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 04.02.2025 | 24,88 | 25,60 | 24,88 | 25,60 | 1,67% | 1.577,00 |
| 03.02.2025 | 24,92 | 25,22 | 24,90 | 25,18 | 0,72% | 1.960,00 |
| 31.01.2025 | 25,12 | 25,40 | 25,00 | 25,00 | -1,03% | 2.457,00 |
| 30.01.2025 | 25,20 | 25,54 | 25,20 | 25,26 | -1,25% | 251,00 |
| 29.01.2025 | 25,40 | 25,58 | 25,40 | 25,58 | -0,39% | 518,00 |
| 28.01.2025 | 25,40 | 25,68 | 25,40 | 25,68 | 0,08% | 365,00 |
| 27.01.2025 | 25,40 | 25,68 | 25,40 | 25,66 | -0,08% | 1.216,00 |
| 24.01.2025 | 25,40 | 25,68 | 25,40 | 25,68 | 0,00% | 110,00 |
| 23.01.2025 | 25,64 | 25,88 | 25,64 | 25,68 | -1,23% | 1.400,00 |
| 22.01.2025 | 25,70 | 26,40 | 25,70 | 26,00 | -0,23% | 1.385,00 |
| 21.01.2025 | 26,02 | 26,20 | 26,02 | 26,06 | 1,40% | 515,00 |
| 20.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,54% | 3.000,00 |
| 17.01.2025 | 25,94 | 26,80 | 25,84 | 25,84 | -0,08% | 200,00 |
| 16.01.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,97% | - |
| 15.01.2025 | 25,58 | 26,38 | 25,58 | 26,38 | -0,08% | 15,00 |
| 14.01.2025 | 25,58 | 26,40 | 25,58 | 26,40 | 0,99% | 145,00 |
| 13.01.2025 | 25,60 | 26,14 | 25,60 | 26,14 | 2,11% | 3.554,00 |
| 10.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 09.01.2025 | 25,60 | 25,90 | 25,60 | 25,90 | -1,22% | 40,00 |
| 08.01.2025 | 25,46 | 26,22 | 25,46 | 26,22 | 2,90% | 200,00 |
| 07.01.2025 | 25,26 | 26,06 | 25,26 | 25,48 | -2,23% | 608,00 |
| 06.01.2025 | 25,14 | 26,06 | 25,14 | 26,06 | 3,74% | 1.125,00 |
| 03.01.2025 | 25,36 | 25,36 | 25,12 | 25,12 | -0,40% | 60,00 |
| 02.01.2025 | 25,00 | 25,60 | 25,00 | 25,22 | 1,12% | 3.101,00 |
| 30.12.2024 | 25,22 | 25,22 | 24,94 | 24,94 | -3,33% | 39,00 |
| 27.12.2024 | 25,80 | 25,82 | 25,78 | 25,80 | 2,71% | 300,00 |
| 23.12.2024 | 25,02 | 25,12 | 25,02 | 25,12 | 0,16% | 1.202,00 |
| 20.12.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,24% | - |
| 19.12.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,16% | - |
| 18.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -3,83% | - |
| 17.12.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,29% | 300,00 |
| 16.12.2024 | 26,80 | 26,80 | 26,44 | 26,44 | 1,07% | 522,00 |
| 13.12.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -3,04% | - |
| 12.12.2024 | 26,10 | 26,98 | 26,10 | 26,98 | 3,69% | 93,00 |
| 11.12.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -2,33% | - |
| 10.12.2024 | 26,00 | 26,64 | 26,00 | 26,64 | 3,82% | 226,00 |