36,200€
4,56%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,62 | 36,14 | 34,62 | 36,14 | 4,39% | 206,00 |
| 28.05.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -2,37% | - |
| 27.05.2026 | 34,02 | 35,46 | 34,02 | 35,46 | 3,74% | 400,00 |
| 26.05.2026 | 33,50 | 34,18 | 33,50 | 34,18 | -0,35% | 44,00 |
| 25.05.2026 | 33,50 | 34,30 | 33,50 | 34,30 | 0,76% | 150,00 |
| 22.05.2026 | 33,28 | 34,04 | 33,28 | 34,04 | 0,71% | 15,00 |
| 21.05.2026 | 33,76 | 34,70 | 33,76 | 33,80 | -1,63% | 1.177,00 |
| 20.05.2026 | 33,84 | 34,42 | 33,84 | 34,36 | 0,17% | 107,00 |
| 19.05.2026 | 34,16 | 34,40 | 33,90 | 34,30 | 0,88% | 12.523,00 |
| 18.05.2026 | 34,36 | 34,48 | 34,00 | 34,00 | -2,80% | 590,00 |
| 15.05.2026 | 35,10 | 35,10 | 34,98 | 34,98 | 1,75% | 64,00 |
| 14.05.2026 | 34,38 | 34,38 | 34,38 | 34,38 | 1,12% | - |
| 13.05.2026 | 34,40 | 34,40 | 34,00 | 34,00 | -3,85% | 300,00 |
| 12.05.2026 | 35,00 | 35,36 | 35,00 | 35,36 | -1,67% | 300,00 |
| 11.05.2026 | 35,96 | 35,96 | 35,96 | 35,96 | -0,61% | 210,00 |
| 08.05.2026 | 35,94 | 36,48 | 35,94 | 36,18 | -1,31% | 346,00 |
| 07.05.2026 | 36,46 | 36,66 | 36,46 | 36,66 | 1,66% | 510,00 |
| 06.05.2026 | 35,50 | 36,20 | 35,50 | 36,06 | 1,35% | 1.041,00 |
| 05.05.2026 | 34,50 | 35,58 | 34,50 | 35,58 | 1,19% | 38,00 |
| 04.05.2026 | 35,88 | 36,24 | 35,16 | 35,16 | -2,87% | 1.247,00 |
| 30.04.2026 | 34,42 | 36,20 | 34,42 | 36,20 | 3,84% | 400,00 |
| 29.04.2026 | 34,60 | 35,00 | 34,50 | 34,86 | -0,97% | 3.454,00 |
| 28.04.2026 | 35,66 | 35,66 | 35,00 | 35,20 | -1,95% | 2.509,00 |
| 27.04.2026 | 35,90 | 36,00 | 35,90 | 35,90 | 1,18% | 1.649,00 |
| 24.04.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -2,63% | - |
| 23.04.2026 | 36,10 | 36,44 | 36,10 | 36,44 | -0,16% | 100,00 |
| 22.04.2026 | 36,04 | 36,50 | 36,04 | 36,50 | 0,66% | 400,00 |
| 21.04.2026 | 35,68 | 36,26 | 35,68 | 36,26 | 0,00% | 15,00 |
| 20.04.2026 | 35,84 | 36,26 | 35,84 | 36,26 | 0,44% | 152,00 |
| 17.04.2026 | 35,00 | 36,48 | 35,00 | 36,10 | 2,56% | 1.424,00 |
| 16.04.2026 | 35,70 | 35,70 | 35,20 | 35,20 | -3,03% | 1.231,00 |
| 15.04.2026 | 35,60 | 36,30 | 35,00 | 36,30 | 1,00% | 4.031,00 |
| 14.04.2026 | 36,16 | 36,16 | 35,14 | 35,94 | -0,99% | 2.139,00 |
| 13.04.2026 | 35,24 | 36,30 | 35,20 | 36,30 | 10,20% | 664,00 |
| 10.04.2026 | 32,66 | 32,94 | 32,66 | 32,94 | -0,24% | 500,00 |
| 09.04.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 0,24% | - |
| 08.04.2026 | 32,72 | 33,26 | 32,72 | 32,94 | 4,51% | 350,00 |
| 07.04.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 1,61% | - |
| 02.04.2026 | 31,02 | 31,02 | 31,02 | 31,02 | 1,64% | - |
| 01.04.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -2,86% | - |
| 31.03.2026 | 30,52 | 31,42 | 30,52 | 31,42 | 3,49% | 100,00 |
| 30.03.2026 | 30,36 | 30,36 | 30,36 | 30,36 | 0,53% | - |
| 27.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,24% | - |
| 26.03.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -0,13% | - |
| 25.03.2026 | 29,52 | 30,62 | 29,52 | 30,62 | 2,07% | 300,00 |
| 24.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,76% | - |
| 23.03.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -0,20% | - |
| 20.03.2026 | 29,54 | 29,54 | 29,54 | 29,54 | -1,66% | - |
| 19.03.2026 | 30,00 | 30,04 | 29,90 | 30,04 | -1,25% | 83,00 |
| 18.03.2026 | 30,24 | 30,42 | 30,24 | 30,42 | -0,72% | 2,00 |
| 17.03.2026 | 30,06 | 30,64 | 30,06 | 30,64 | 2,13% | 16,00 |
| 16.03.2026 | 30,08 | 30,08 | 30,00 | 30,00 | 0,74% | 28,00 |
| 13.03.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 0,95% | - |
| 12.03.2026 | 29,80 | 30,86 | 29,50 | 29,50 | -2,12% | 7.670,00 |
| 11.03.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 0,67% | - |
| 10.03.2026 | 29,16 | 29,94 | 29,16 | 29,94 | 6,93% | 102,00 |
| 09.03.2026 | 28,74 | 28,74 | 28,00 | 28,00 | -5,66% | 200,00 |
| 06.03.2026 | 29,84 | 30,48 | 29,68 | 29,68 | -2,56% | 102,00 |
| 05.03.2026 | 29,88 | 30,70 | 29,88 | 30,46 | 2,70% | 6.440,00 |
| 04.03.2026 | 29,36 | 29,66 | 29,36 | 29,66 | -0,07% | 93,00 |
| 03.03.2026 | 30,78 | 30,78 | 28,94 | 29,68 | -6,08% | 1.829,00 |
| 02.03.2026 | 32,08 | 32,08 | 31,18 | 31,60 | -1,25% | 366,00 |
| 27.02.2026 | 31,22 | 32,24 | 31,22 | 32,00 | 1,72% | 163,00 |
| 26.02.2026 | 31,46 | 31,46 | 31,46 | 31,46 | 1,09% | - |
| 25.02.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -1,95% | - |
| 24.02.2026 | 30,88 | 31,74 | 30,88 | 31,74 | 5,03% | 690,00 |
| 23.02.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -2,14% | - |
| 20.02.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -1,59% | - |
| 19.02.2026 | 30,94 | 31,58 | 30,94 | 31,38 | 0,32% | 132,00 |
| 18.02.2026 | 30,60 | 31,28 | 30,60 | 31,28 | 2,62% | 111,00 |
| 17.02.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -1,74% | - |
| 16.02.2026 | 30,64 | 31,02 | 30,64 | 31,02 | 1,51% | 35,00 |
| 13.02.2026 | 30,74 | 30,74 | 30,56 | 30,56 | 0,13% | 239,00 |
| 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% | - |