19,420€
4,02%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 18,91 | 18,91 | 18,91 | 18,91 | 1,29% | - |
| 23.03.2023 | 18,67 | 18,67 | 18,67 | 18,67 | -1,94% | - |
| 22.03.2023 | 19,10 | 19,10 | 19,04 | 19,04 | 2,48% | 300,00 |
| 21.03.2023 | 18,58 | 18,58 | 18,58 | 18,58 | 4,68% | - |
| 20.03.2023 | 18,04 | 18,04 | 17,75 | 17,75 | -3,69% | 500,00 |
| 17.03.2023 | 18,43 | 18,43 | 18,43 | 18,43 | 0,77% | - |
| 16.03.2023 | 18,29 | 18,29 | 18,29 | 18,29 | -1,67% | - |
| 15.03.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -3,02% | - |
| 14.03.2023 | 18,20 | 19,18 | 18,20 | 19,18 | -0,78% | 50,00 |
| 13.03.2023 | 19,33 | 19,33 | 19,23 | 19,33 | -0,36% | 1.273,00 |
| 10.03.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | 210,00 |
| 09.03.2023 | 19,55 | 19,55 | 19,55 | 19,55 | -0,15% | - |
| 08.03.2023 | 19,58 | 19,58 | 19,58 | 19,58 | -2,97% | - |
| 07.03.2023 | 19,92 | 20,18 | 19,92 | 20,18 | -0,49% | 250,00 |
| 06.03.2023 | 20,28 | 20,28 | 20,28 | 20,28 | 1,65% | - |
| 03.03.2023 | 19,95 | 19,95 | 19,95 | 19,95 | -0,35% | - |
| 02.03.2023 | 20,02 | 20,02 | 20,02 | 20,02 | 2,51% | - |
| 01.03.2023 | 19,53 | 19,53 | 19,53 | 19,53 | -2,84% | - |
| 28.02.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -0,10% | 73,00 |
| 27.02.2023 | 20,10 | 20,12 | 20,10 | 20,12 | 0,10% | 50,00 |
| 24.02.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -0,10% | - |
| 23.02.2023 | 20,12 | 20,12 | 20,12 | 20,12 | 0,10% | - |
| 22.02.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -1,18% | - |
| 21.02.2023 | 20,34 | 20,34 | 20,34 | 20,34 | -1,07% | - |
| 20.02.2023 | 20,56 | 20,56 | 20,56 | 20,56 | 1,68% | - |
| 17.02.2023 | 20,22 | 20,22 | 20,22 | 20,22 | -1,65% | - |
| 16.02.2023 | 20,56 | 20,56 | 20,56 | 20,56 | 0,10% | - |
| 15.02.2023 | 20,54 | 20,54 | 20,54 | 20,54 | 0,29% | - |
| 14.02.2023 | 20,48 | 20,48 | 20,48 | 20,48 | 1,49% | - |
| 13.02.2023 | 20,18 | 20,18 | 20,18 | 20,18 | 0,30% | - |
| 10.02.2023 | 20,12 | 20,12 | 20,12 | 20,12 | -3,27% | - |
| 09.02.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 2,77% | - |
| 08.02.2023 | 20,24 | 20,24 | 20,24 | 20,24 | 0,20% | - |
| 07.02.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -1,75% | - |
| 06.02.2023 | 20,56 | 20,56 | 20,56 | 20,56 | -3,02% | - |
| 03.02.2023 | 20,84 | 21,40 | 20,84 | 21,20 | 2,81% | 1.675,00 |
| 02.02.2023 | 20,62 | 20,62 | 20,62 | 20,62 | 0,78% | - |
| 01.02.2023 | 20,46 | 20,46 | 20,46 | 20,46 | 0,49% | - |
| 31.01.2023 | 20,36 | 20,36 | 20,36 | 20,36 | -2,02% | - |
| 30.01.2023 | 20,78 | 20,78 | 20,78 | 20,78 | -1,24% | - |
| 27.01.2023 | 21,04 | 21,04 | 21,04 | 21,04 | -0,57% | - |
| 26.01.2023 | 21,16 | 21,16 | 21,16 | 21,16 | -0,94% | - |
| 25.01.2023 | 21,36 | 21,36 | 21,36 | 21,36 | 2,30% | - |
| 24.01.2023 | 20,88 | 20,88 | 20,88 | 20,88 | 1,46% | - |
| 23.01.2023 | 20,58 | 20,58 | 20,58 | 20,58 | -1,06% | - |
| 20.01.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -1,14% | - |
| 19.01.2023 | 21,04 | 21,04 | 21,04 | 21,04 | 0,48% | - |
| 18.01.2023 | 20,94 | 20,94 | 20,94 | 20,94 | -2,88% | - |
| 17.01.2023 | 21,58 | 21,58 | 21,56 | 21,56 | 2,47% | 200,00 |
| 16.01.2023 | 21,04 | 21,04 | 21,04 | 21,04 | -2,95% | - |
| 13.01.2023 | 20,78 | 21,68 | 20,78 | 21,68 | 2,55% | 150,00 |
| 12.01.2023 | 21,14 | 21,14 | 21,14 | 21,14 | -0,19% | - |
| 11.01.2023 | 21,18 | 21,18 | 21,18 | 21,18 | 0,95% | - |
| 10.01.2023 | 20,98 | 20,98 | 20,98 | 20,98 | -0,47% | - |
| 09.01.2023 | 21,08 | 21,08 | 21,08 | 21,08 | 0,76% | - |
| 06.01.2023 | 20,92 | 20,92 | 20,92 | 20,92 | -2,33% | - |
| 05.01.2023 | 21,42 | 21,42 | 21,42 | 21,42 | 4,69% | 50,00 |
| 04.01.2023 | 20,48 | 20,48 | 20,46 | 20,46 | 2,61% | 200,00 |
| 03.01.2023 | 19,94 | 19,94 | 19,94 | 19,94 | -2,54% | - |
| 02.01.2023 | 20,46 | 20,46 | 20,46 | 20,46 | 0,79% | - |
| 30.12.2022 | 20,52 | 20,52 | 20,30 | 20,30 | 1,00% | 250,00 |
| 29.12.2022 | 20,38 | 20,40 | 20,10 | 20,10 | -1,18% | 1.100,00 |
| 28.12.2022 | 20,34 | 20,34 | 20,34 | 20,34 | -2,21% | - |
| 27.12.2022 | 21,40 | 21,40 | 20,80 | 20,80 | -6,47% | 1.105,00 |
| 23.12.2022 | 22,24 | 22,24 | 22,24 | 22,24 | -2,03% | - |
| 22.12.2022 | 22,36 | 22,70 | 22,36 | 22,70 | 1,61% | 465,00 |
| 21.12.2022 | 22,34 | 22,34 | 22,34 | 22,34 | -0,18% | - |
| 20.12.2022 | 22,10 | 22,48 | 22,10 | 22,38 | -0,44% | 245,00 |
| 19.12.2022 | 22,20 | 22,48 | 22,20 | 22,48 | 3,79% | 93,00 |
| 16.12.2022 | 21,66 | 21,66 | 21,66 | 21,66 | -3,56% | - |
| 15.12.2022 | 21,72 | 22,46 | 21,72 | 22,46 | 3,03% | 10,00 |
| 14.12.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 4,91% | - |
| 13.12.2022 | 20,78 | 20,78 | 20,78 | 20,78 | -2,53% | - |
| 12.12.2022 | 21,32 | 21,32 | 21,32 | 21,32 | 5,02% | 50,00 |
| 09.12.2022 | 20,30 | 20,30 | 20,30 | 20,30 | -1,74% | - |
| 08.12.2022 | 20,66 | 20,66 | 20,66 | 20,66 | -0,58% | - |
| 07.12.2022 | 20,78 | 20,78 | 20,78 | 20,78 | 0,58% | - |
| 06.12.2022 | 20,28 | 20,66 | 20,28 | 20,66 | 1,47% | 3,00 |
| 05.12.2022 | 20,36 | 20,36 | 20,36 | 20,36 | 0,00% | - |
| 02.12.2022 | 20,36 | 20,36 | 20,36 | 20,36 | -0,10% | - |
| 01.12.2022 | 20,38 | 20,38 | 20,38 | 20,38 | -3,32% | - |
| 30.11.2022 | 20,44 | 21,08 | 20,44 | 21,08 | 4,15% | 70,00 |
| 29.11.2022 | 20,24 | 20,24 | 20,24 | 20,24 | 0,80% | - |
| 28.11.2022 | 20,08 | 20,08 | 20,08 | 20,08 | 4,15% | - |
| 25.11.2022 | 19,28 | 19,28 | 19,28 | 19,28 | 1,00% | - |
| 24.11.2022 | 19,09 | 19,09 | 19,09 | 19,09 | -1,45% | - |
| 23.11.2022 | 19,37 | 19,37 | 19,37 | 19,37 | 1,36% | - |
| 22.11.2022 | 19,22 | 19,22 | 19,11 | 19,11 | -1,19% | 1.000,00 |
| 21.11.2022 | 19,33 | 19,34 | 19,33 | 19,34 | 0,10% | - |
| 18.11.2022 | 19,32 | 19,32 | 19,32 | 19,32 | -2,28% | - |
| 17.11.2022 | 19,77 | 19,77 | 19,77 | 19,77 | 0,15% | - |
| 16.11.2022 | 19,74 | 19,74 | 19,74 | 19,74 | -1,50% | - |
| 15.11.2022 | 20,04 | 20,04 | 20,04 | 20,04 | -0,79% | - |
| 14.11.2022 | 20,20 | 20,20 | 20,20 | 20,20 | -1,56% | - |
| 11.11.2022 | 20,52 | 20,52 | 20,52 | 20,52 | -2,29% | - |
| 10.11.2022 | 21,00 | 21,02 | 21,00 | 21,00 | 0,00% | 340,00 |
| 09.11.2022 | 21,00 | 21,00 | 21,00 | 21,00 | 3,45% | - |
| 08.11.2022 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 07.11.2022 | 20,06 | 20,50 | 20,06 | 20,50 | 2,50% | 145,00 |
| 04.11.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -1,19% | - |