30,860€
1,11%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 31,06 | 31,12 | 30,50 | 30,85 | 1,08% | - |
| 12.02.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -0,52% | - |
| 11.02.2026 | 30,68 | 30,68 | 30,68 | 30,68 | 0,00% | - |
| 10.02.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -1,10% | - |
| 09.02.2026 | 30,10 | 31,38 | 30,10 | 31,02 | 5,08% | 292,00 |
| 06.02.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -1,53% | - |
| 05.02.2026 | 29,98 | 29,98 | 29,98 | 29,98 | 3,95% | - |
| 04.02.2026 | 28,86 | 28,86 | 28,84 | 28,84 | 1,91% | 216,00 |
| 03.02.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,60% | - |
| 02.02.2026 | 28,30 | 28,76 | 28,30 | 28,76 | 0,84% | 230,00 |
| 30.01.2026 | 27,52 | 28,52 | 27,52 | 28,52 | -0,56% | 10,00 |
| 29.01.2026 | 28,14 | 28,68 | 28,14 | 28,68 | 1,27% | 25,00 |
| 28.01.2026 | 27,72 | 28,32 | 27,72 | 28,32 | 1,29% | 300,00 |
| 27.01.2026 | 27,28 | 27,96 | 27,28 | 27,96 | 2,64% | 400,00 |
| 26.01.2026 | 27,00 | 27,24 | 26,98 | 27,24 | 1,64% | 710,00 |
| 23.01.2026 | 27,30 | 27,70 | 26,80 | 26,80 | -2,19% | 3.096,00 |
| 22.01.2026 | 26,12 | 27,40 | 26,12 | 27,40 | 4,10% | 4.089,00 |
| 21.01.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -2,30% | - |
| 20.01.2026 | 26,96 | 26,96 | 26,94 | 26,94 | -0,22% | 76,00 |
| 19.01.2026 | 26,86 | 27,00 | 26,86 | 27,00 | -0,59% | 150,00 |
| 16.01.2026 | 26,56 | 27,26 | 26,56 | 27,16 | 2,88% | 400,00 |
| 15.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,08% | - |
| 14.01.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 0,30% | - |
| 13.01.2026 | 26,40 | 26,62 | 26,30 | 26,30 | -0,45% | 2.793,00 |
| 12.01.2026 | 26,40 | 26,42 | 26,40 | 26,42 | 0,08% | 1,00 |
| 09.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,69% | - |
| 08.01.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -0,38% | - |
| 07.01.2026 | 26,32 | 26,32 | 26,32 | 26,32 | 3,22% | - |
| 06.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 05.01.2026 | 25,40 | 25,70 | 25,40 | 25,70 | 1,02% | 694,00 |
| 02.01.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -2,08% | - |
| 30.12.2025 | 25,30 | 25,98 | 25,30 | 25,98 | 2,77% | 169,00 |
| 29.12.2025 | 24,82 | 25,28 | 24,82 | 25,28 | 2,68% | 1.504,00 |
| 23.12.2025 | 25,00 | 25,26 | 24,62 | 24,62 | -2,46% | 200,00 |
| 22.12.2025 | 24,88 | 25,34 | 24,88 | 25,24 | -0,32% | 530,00 |
| 19.12.2025 | 24,68 | 25,32 | 24,68 | 25,32 | -0,08% | 10,00 |
| 18.12.2025 | 24,60 | 25,34 | 24,60 | 25,34 | 0,40% | 530,00 |
| 17.12.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -2,92% | - |
| 16.12.2025 | 25,22 | 26,00 | 25,22 | 26,00 | 2,12% | 600,00 |
| 15.12.2025 | 25,00 | 25,68 | 25,00 | 25,46 | -0,08% | 6.200,00 |
| 12.12.2025 | 24,88 | 25,48 | 24,86 | 25,48 | -0,47% | 461,00 |
| 11.12.2025 | 25,18 | 25,60 | 24,96 | 25,60 | 1,91% | 857,00 |
| 10.12.2025 | 24,94 | 25,12 | 24,94 | 25,12 | 2,11% | 468,00 |
| 09.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | - |
| 08.12.2025 | 24,92 | 25,10 | 24,92 | 25,10 | 0,40% | 351,00 |
| 05.12.2025 | 25,00 | 25,36 | 25,00 | 25,00 | 0,00% | 300,00 |
| 04.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,87% | - |
| 03.12.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,48% | - |
| 02.12.2025 | 25,00 | 25,10 | 25,00 | 25,10 | -0,48% | 200,00 |
| 01.12.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,71% | - |
| 28.11.2025 | 25,38 | 25,40 | 25,38 | 25,40 | 0,08% | 119,00 |
| 27.11.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,08% | - |
| 26.11.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 1,44% | - |
| 25.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,24% | - |
| 21.11.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -0,24% | - |
| 20.11.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,08% | - |
| 19.11.2025 | 25,02 | 25,14 | 25,02 | 25,14 | 0,56% | 22,00 |
| 18.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,42% | - |
| 14.11.2025 | 25,28 | 25,62 | 25,28 | 25,62 | 0,71% | 100,00 |
| 13.11.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,39% | - |
| 12.11.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 1,20% | - |
| 11.11.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -1,18% | - |
| 10.11.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,00% | - |
| 07.11.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,93% | - |
| 06.11.2025 | 26,40 | 26,40 | 25,84 | 25,84 | -3,58% | 550,00 |
| 05.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,59% | - |
| 04.11.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -0,30% | - |
| 03.11.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -2,00% | - |
| 31.10.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 3,29% | 172,00 |
| 30.10.2025 | 26,46 | 26,46 | 26,14 | 26,14 | -3,19% | 33,00 |
| 29.10.2025 | 26,68 | 27,00 | 26,68 | 27,00 | 1,35% | 200,00 |
| 28.10.2025 | 26,58 | 26,96 | 26,58 | 26,64 | 0,60% | 103,00 |
| 27.10.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,15% | - |
| 24.10.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,69% | - |
| 23.10.2025 | 26,48 | 26,48 | 26,26 | 26,26 | 0,08% | 2.000,00 |
| 22.10.2025 | 26,18 | 26,28 | 26,18 | 26,24 | -2,09% | 1.080,00 |
| 21.10.2025 | 26,30 | 26,80 | 26,30 | 26,80 | -0,22% | 175,00 |
| 20.10.2025 | 26,30 | 26,90 | 26,30 | 26,86 | 1,59% | 522,00 |
| 17.10.2025 | 25,90 | 26,44 | 25,90 | 26,44 | 1,69% | 50,00 |
| 16.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,91% | - |
| 15.10.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -0,23% | - |
| 14.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,72% | - |
| 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 |