34,680€
-0,80%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 34,96 | 34,96 | 34,92 | 34,92 | -0,11% | - |
| 15.10.2026 | 34,96 | 34,96 | 34,94 | 34,96 | 1,04% | - |
| 14.10.2026 | 33,68 | 34,77 | 33,66 | 34,60 | 2,73% | 8.595,00 |
| 13.10.2026 | 33,86 | 34,04 | 33,64 | 33,68 | -0,53% | 27,00 |
| 12.10.2026 | 33,82 | 34,02 | 33,64 | 33,86 | 0,00% | 750,00 |
| 09.10.2026 | 33,38 | 33,86 | 33,38 | 33,86 | 1,38% | 28,00 |
| 08.10.2026 | 34,12 | 34,12 | 33,08 | 33,40 | -2,28% | 298,00 |
| 07.10.2026 | 33,78 | 34,26 | 33,66 | 34,18 | 1,00% | 11.828,00 |
| 06.10.2026 | 33,52 | 34,12 | 33,43 | 33,84 | 1,01% | 270,00 |
| 05.10.2026 | 33,18 | 33,52 | 33,14 | 33,50 | 0,90% | 2.156,00 |
| 02.10.2026 | 33,62 | 33,95 | 33,14 | 33,20 | -1,19% | 1.542,00 |
| 01.10.2026 | 33,78 | 34,06 | 33,28 | 33,60 | -0,53% | 2.480,00 |
| 30.09.2026 | 33,66 | 34,28 | 33,62 | 33,78 | 0,54% | 510,00 |
| 29.09.2026 | 33,70 | 33,72 | 33,18 | 33,60 | -1,06% | 665,00 |
| 28.09.2026 | 34,04 | 34,18 | 33,11 | 33,96 | -0,70% | 1.573,00 |
| 25.09.2026 | 34,60 | 34,78 | 34,04 | 34,20 | -0,93% | 1.910,00 |
| 24.09.2026 | 34,68 | 34,68 | 34,24 | 34,52 | -0,46% | 9.327,00 |
| 23.09.2026 | 34,80 | 35,14 | 34,32 | 34,68 | -0,34% | 300,00 |
| 22.09.2026 | 35,64 | 35,72 | 34,72 | 34,80 | -2,52% | 751,00 |
| 21.09.2026 | 35,26 | 35,70 | 35,07 | 35,70 | 1,31% | 1.376,00 |
| 18.09.2026 | 35,30 | 35,65 | 34,86 | 35,24 | 0,00% | 27,00 |
| 17.09.2026 | 34,52 | 35,78 | 34,39 | 35,24 | 2,17% | 353,00 |
| 16.09.2026 | 34,66 | 34,72 | 34,33 | 34,49 | -0,55% | 780,00 |
| 15.09.2026 | 34,26 | 34,68 | 33,95 | 34,68 | 0,99% | 4.185,00 |
| 14.09.2026 | 34,42 | 34,52 | 34,03 | 34,34 | -0,41% | 423,00 |
| 11.09.2026 | 34,26 | 34,70 | 34,18 | 34,48 | 0,94% | 296,00 |
| 10.09.2026 | 34,56 | 34,78 | 34,16 | 34,16 | -1,04% | 1.093,00 |
| 09.09.2026 | 34,58 | 34,66 | 34,14 | 34,52 | -0,23% | 4.231,00 |
| 08.09.2026 | 34,90 | 35,01 | 34,25 | 34,60 | -1,09% | 345,00 |
| 07.09.2026 | 35,36 | 35,57 | 34,84 | 34,98 | -1,13% | 171,00 |
| 04.09.2026 | 35,42 | 35,58 | 34,86 | 35,38 | -0,23% | 72,00 |
| 03.09.2026 | 34,88 | 35,46 | 34,71 | 35,46 | 1,84% | 840,00 |
| 02.09.2026 | 35,54 | 35,54 | 34,62 | 34,82 | -2,19% | 1.192,00 |
| 01.09.2026 | 35,98 | 36,19 | 35,48 | 35,60 | -1,00% | - |
| 31.08.2026 | 36,64 | 36,64 | 35,69 | 35,96 | -1,86% | 13,00 |
| 28.08.2026 | 36,56 | 36,66 | 36,15 | 36,64 | 0,11% | - |
| 27.08.2026 | 36,74 | 36,87 | 36,53 | 36,60 | -0,44% | 150,00 |
| 26.08.2026 | 37,10 | 37,17 | 36,57 | 36,76 | 0,22% | 160,00 |
| 25.08.2026 | 36,68 | 37,36 | 36,40 | 36,68 | -0,05% | 2.489,00 |
| 24.08.2026 | 35,56 | 36,96 | 35,56 | 36,70 | 2,92% | 407,00 |
| 21.08.2026 | 35,52 | 35,72 | 35,50 | 35,66 | 0,62% | 454,00 |
| 20.08.2026 | 35,48 | 35,52 | 35,42 | 35,44 | 0,06% | 240,00 |
| 19.08.2026 | 35,34 | 35,77 | 35,31 | 35,42 | -0,51% | 155,00 |
| 05.05.2026 | 34,80 | 35,66 | 34,76 | 35,60 | 2,56% | - |
| 04.05.2026 | 36,20 | 36,20 | 34,71 | 34,71 | -3,26% | 60,00 |
| 30.04.2026 | 34,62 | 36,00 | 34,58 | 35,88 | 3,76% | 2.524,00 |
| 29.04.2026 | 34,86 | 35,57 | 34,50 | 34,58 | -0,75% | 3.216,00 |
| 28.04.2026 | 35,70 | 35,75 | 34,69 | 34,84 | -2,57% | 480,00 |
| 27.04.2026 | 35,66 | 36,01 | 35,47 | 35,76 | 0,22% | 877,00 |
| 24.04.2026 | 35,76 | 35,91 | 35,29 | 35,68 | -0,06% | 1.244,00 |
| 23.04.2026 | 36,50 | 36,56 | 35,48 | 35,70 | -2,46% | 8,00 |
| 22.04.2026 | 36,34 | 36,73 | 36,07 | 36,60 | 1,13% | 1.488,00 |
| 21.04.2026 | 35,98 | 36,40 | 35,60 | 36,19 | 0,53% | 2.072,00 |
| 20.04.2026 | 36,17 | 36,34 | 35,47 | 36,00 | -0,94% | 5.304,00 |
| 17.04.2026 | 34,90 | 36,46 | 34,51 | 36,34 | 3,71% | 5.719,00 |
| 16.04.2026 | 35,40 | 35,62 | 34,70 | 35,04 | -2,99% | 3.527,00 |
| 15.04.2026 | 35,68 | 36,16 | 34,50 | 36,12 | 1,18% | 4.239,00 |
| 14.04.2026 | 35,86 | 36,02 | 35,32 | 35,70 | -1,00% | 2.909,00 |
| 13.04.2026 | 34,63 | 36,14 | 34,63 | 36,06 | 5,69% | 4.230,00 |
| 10.04.2026 | 33,00 | 34,16 | 32,88 | 34,12 | 3,27% | 850,00 |
| 09.04.2026 | 33,30 | 33,38 | 32,30 | 33,04 | -0,24% | 347,00 |
| 08.04.2026 | 33,09 | 33,58 | 32,34 | 33,12 | 2,67% | 3.118,00 |
| 07.04.2026 | 31,80 | 32,30 | 31,63 | 32,26 | 1,96% | 1.264,00 |
| 02.04.2026 | 31,32 | 31,97 | 30,94 | 31,64 | 0,70% | - |
| 01.04.2026 | 30,82 | 31,55 | 30,82 | 31,42 | 1,91% | - |
| 31.03.2026 | 30,80 | 30,98 | 30,46 | 30,83 | 0,55% | - |
| 30.03.2026 | 30,66 | 30,89 | 30,50 | 30,66 | 0,66% | 287,00 |
| 27.03.2026 | 30,54 | 30,86 | 30,22 | 30,46 | -0,26% | - |
| 26.03.2026 | 30,88 | 30,91 | 30,39 | 30,54 | -1,10% | - |
| 25.03.2026 | 29,82 | 30,94 | 29,82 | 30,88 | 3,69% | 1.602,00 |
| 24.03.2026 | 30,30 | 30,67 | 29,62 | 29,78 | -1,78% | 4.048,00 |
| 23.03.2026 | 29,79 | 30,40 | 29,00 | 30,32 | 1,57% | 2.216,00 |
| 20.03.2026 | 29,84 | 30,20 | 29,45 | 29,85 | -0,30% | - |
| 19.03.2026 | 30,14 | 30,18 | 29,33 | 29,94 | -0,99% | 540,00 |
| 18.03.2026 | 30,58 | 30,88 | 29,97 | 30,24 | -0,79% | 2.744,00 |
| 17.03.2026 | 30,36 | 30,57 | 30,02 | 30,48 | 0,20% | 480,00 |
| 16.03.2026 | 30,36 | 30,50 | 29,68 | 30,42 | 0,66% | 2.168,00 |
| 13.03.2026 | 30,08 | 30,55 | 29,77 | 30,22 | 2,51% | 920,00 |
| 12.03.2026 | 30,12 | 30,89 | 29,42 | 29,48 | -2,51% | 440,00 |
| 11.03.2026 | 30,46 | 30,50 | 29,68 | 30,24 | -0,26% | - |
| 10.03.2026 | 29,46 | 30,62 | 29,46 | 30,32 | 3,27% | 680,00 |
| 09.03.2026 | 29,01 | 29,42 | 27,71 | 29,36 | 0,27% | 1.291,00 |
| 06.03.2026 | 30,14 | 30,24 | 29,09 | 29,28 | -2,66% | 801,00 |
| 05.03.2026 | 30,16 | 30,68 | 29,78 | 30,08 | -0,66% | 570,00 |
| 04.03.2026 | 29,62 | 30,38 | 29,56 | 30,28 | 1,14% | 675,00 |
| 03.03.2026 | 31,08 | 31,08 | 29,16 | 29,94 | -3,92% | 644,00 |
| 02.03.2026 | 31,50 | 31,50 | 30,48 | 31,16 | -1,70% | 13.581,00 |
| 27.02.2026 | 31,48 | 32,58 | 31,48 | 31,70 | 0,70% | 925,00 |
| 26.02.2026 | 31,74 | 31,78 | 31,40 | 31,48 | -0,88% | 1.753,00 |
| 25.02.2026 | 31,40 | 31,80 | 31,11 | 31,76 | 1,34% | 984,00 |
| 24.02.2026 | 31,16 | 31,54 | 30,85 | 31,34 | 0,58% | 3.383,00 |
| 23.02.2026 | 30,52 | 31,19 | 30,50 | 31,16 | 2,23% | 848,00 |
| 20.02.2026 | 31,18 | 31,20 | 30,46 | 30,48 | -2,25% | 592,00 |
| 19.02.2026 | 31,24 | 31,34 | 30,96 | 31,18 | -0,06% | 90,00 |
| 18.02.2026 | 30,92 | 31,32 | 30,88 | 31,20 | 1,04% | - |
| 17.02.2026 | 30,76 | 30,91 | 30,50 | 30,88 | 0,32% | 2.150,00 |
| 16.02.2026 | 30,94 | 31,02 | 30,68 | 30,78 | -0,19% | 315,00 |
| 13.02.2026 | 31,04 | 31,12 | 30,50 | 30,84 | -0,71% | 660,00 |
| 12.02.2026 | 30,84 | 31,10 | 30,47 | 31,06 | 0,65% | 2.865,00 |
| 11.02.2026 | 31,00 | 31,15 | 30,81 | 30,86 | -0,26% | - |