31,600€
1,48%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,20 | 31,89 | 30,95 | 31,60 | 0,51% | - |
| 01.04.2026 | 30,82 | 31,56 | 30,82 | 31,44 | 2,08% | 2.300,00 |
| 31.03.2026 | 30,78 | 30,99 | 30,48 | 30,80 | 0,39% | 2.945,00 |
| 30.03.2026 | 30,42 | 30,91 | 30,42 | 30,68 | 0,79% | - |
| 27.03.2026 | 30,50 | 30,86 | 30,24 | 30,44 | -0,26% | - |
| 26.03.2026 | 30,84 | 30,93 | 30,39 | 30,52 | -0,26% | - |
| 25.03.2026 | 29,86 | 30,94 | 29,78 | 30,60 | 2,62% | - |
| 24.03.2026 | 30,15 | 30,67 | 29,62 | 29,82 | -0,86% | - |
| 23.03.2026 | 29,73 | 30,32 | 29,01 | 30,08 | 0,77% | 1.470,00 |
| 20.03.2026 | 29,90 | 30,16 | 29,46 | 29,85 | 0,78% | - |
| 19.03.2026 | 30,18 | 30,18 | 29,33 | 29,62 | -1,86% | - |
| 18.03.2026 | 30,60 | 30,92 | 29,97 | 30,18 | -0,98% | 700,00 |
| 17.03.2026 | 30,36 | 30,98 | 30,03 | 30,48 | 0,07% | - |
| 16.03.2026 | 30,32 | 30,58 | 29,75 | 30,46 | 0,79% | - |
| 13.03.2026 | 29,48 | 30,66 | 29,48 | 30,22 | 2,23% | - |
| 12.03.2026 | 30,10 | 30,90 | 29,46 | 29,56 | -1,14% | - |
| 11.03.2026 | 30,28 | 30,50 | 29,69 | 29,90 | -1,03% | 1.672,00 |
| 10.03.2026 | 29,28 | 30,78 | 29,28 | 30,21 | 2,83% | - |
| 09.03.2026 | 28,90 | 29,40 | 27,76 | 29,38 | 0,41% | 2.592,00 |
| 06.03.2026 | 30,16 | 30,24 | 29,11 | 29,26 | -2,86% | 656,00 |
| 05.03.2026 | 30,24 | 30,75 | 29,80 | 30,12 | -0,59% | - |
| 04.03.2026 | 29,91 | 30,38 | 29,56 | 30,30 | 1,00% | - |
| 03.03.2026 | 31,20 | 31,20 | 29,16 | 30,00 | -3,97% | 8.695,00 |
| 02.03.2026 | 31,50 | 31,51 | 30,48 | 31,24 | -1,45% | - |
| 27.02.2026 | 31,46 | 32,58 | 31,46 | 31,70 | 1,67% | - |
| 26.02.2026 | 31,76 | 31,79 | 31,18 | 31,18 | -1,83% | 4.810,00 |
| 25.02.2026 | 31,30 | 31,80 | 31,12 | 31,76 | 1,40% | - |
| 24.02.2026 | 31,18 | 31,54 | 30,86 | 31,32 | 0,51% | 4.650,00 |
| 23.02.2026 | 30,52 | 31,19 | 30,50 | 31,16 | 2,16% | - |
| 20.02.2026 | 31,18 | 31,21 | 30,37 | 30,50 | -2,06% | - |
| 19.02.2026 | 31,20 | 31,35 | 30,96 | 31,14 | -0,26% | 3.000,00 |
| 18.02.2026 | 30,92 | 31,31 | 30,87 | 31,22 | 1,04% | 1.400,00 |
| 17.02.2026 | 30,74 | 30,92 | 30,51 | 30,90 | 0,32% | - |
| 16.02.2026 | 30,86 | 31,02 | 30,68 | 30,80 | -0,19% | - |
| 13.02.2026 | 31,02 | 31,12 | 30,51 | 30,86 | 0,39% | 1.590,00 |
| 12.02.2026 | 30,84 | 31,10 | 30,33 | 30,74 | -0,32% | 3.190,00 |
| 11.02.2026 | 31,00 | 31,21 | 30,84 | 30,84 | -0,39% | 570,00 |
| 10.02.2026 | 31,02 | 31,17 | 30,78 | 30,96 | -0,61% | - |
| 09.02.2026 | 30,42 | 31,37 | 30,36 | 31,15 | 3,56% | 3.246,00 |
| 06.02.2026 | 29,87 | 30,56 | 29,48 | 30,08 | 0,27% | - |
| 05.02.2026 | 30,28 | 30,43 | 29,88 | 30,00 | -0,92% | - |
| 04.02.2026 | 29,17 | 30,40 | 29,13 | 30,28 | 4,99% | - |
| 03.02.2026 | 28,60 | 29,20 | 28,54 | 28,84 | 0,91% | 565,00 |
| 02.02.2026 | 28,28 | 28,58 | 28,15 | 28,58 | 1,03% | - |
| 30.01.2026 | 28,09 | 28,56 | 28,04 | 28,29 | 0,68% | - |
| 29.01.2026 | 28,42 | 28,52 | 28,05 | 28,10 | -1,13% | 10.500,00 |
| 28.01.2026 | 28,18 | 28,42 | 27,70 | 28,42 | 0,92% | 6.925,00 |
| 27.01.2026 | 27,60 | 28,16 | 27,32 | 28,16 | 2,10% | 8.390,00 |
| 26.01.2026 | 27,37 | 27,90 | 27,08 | 27,58 | 2,30% | 12.948,00 |
| 23.01.2026 | 27,49 | 27,50 | 26,96 | 26,96 | -1,25% | - |
| 22.01.2026 | 26,44 | 27,55 | 26,42 | 27,30 | 3,25% | 1.300,00 |
| 21.01.2026 | 26,66 | 26,79 | 26,25 | 26,44 | -0,75% | 1.750,00 |
| 20.01.2026 | 27,20 | 27,26 | 26,49 | 26,64 | -2,27% | - |
| 19.01.2026 | 27,04 | 27,26 | 26,91 | 27,26 | 0,22% | - |
| 16.01.2026 | 26,92 | 27,32 | 26,86 | 27,20 | 0,89% | - |
| 15.01.2026 | 26,73 | 27,02 | 26,65 | 26,96 | 0,79% | - |
| 14.01.2026 | 26,56 | 26,75 | 26,56 | 26,75 | 0,72% | - |
| 13.01.2026 | 26,40 | 26,93 | 26,32 | 26,56 | 0,11% | 5.759,00 |
| 12.01.2026 | 26,65 | 26,71 | 26,33 | 26,53 | 0,49% | - |
| 09.01.2026 | 26,70 | 26,80 | 26,40 | 26,40 | -1,12% | 2.625,00 |
| 08.01.2026 | 26,52 | 26,75 | 26,49 | 26,70 | 1,75% | - |
| 07.01.2026 | 26,61 | 26,75 | 26,24 | 26,24 | -0,30% | 13.658,00 |
| 06.01.2026 | 25,93 | 26,77 | 25,82 | 26,32 | 2,17% | 12.400,00 |
| 05.01.2026 | 25,72 | 26,02 | 25,64 | 25,76 | 0,94% | 6.000,00 |
| 02.01.2026 | 25,64 | 25,82 | 25,52 | 25,52 | 2,08% | - |
| 30.12.2025 | 25,68 | 25,70 | 25,00 | 25,00 | -0,40% | - |
| 29.12.2025 | 25,03 | 25,72 | 25,00 | 25,10 | 1,46% | - |
| 23.12.2025 | 24,91 | 24,96 | 24,66 | 24,74 | 1,23% | - |
| 22.12.2025 | 25,16 | 25,22 | 24,44 | 24,44 | -2,75% | - |
| 19.12.2025 | 24,98 | 25,27 | 24,73 | 25,13 | 0,52% | - |
| 18.12.2025 | 24,88 | 25,03 | 24,71 | 25,00 | 2,63% | - |
| 17.12.2025 | 25,47 | 25,50 | 24,36 | 24,36 | -4,99% | - |
| 16.12.2025 | 25,69 | 25,70 | 25,52 | 25,64 | 2,07% | - |
| 15.12.2025 | 25,19 | 25,82 | 25,12 | 25,12 | -0,20% | 100,00 |
| 12.12.2025 | 25,17 | 25,37 | 25,14 | 25,17 | -0,16% | - |
| 11.12.2025 | 25,41 | 25,61 | 25,13 | 25,21 | -0,28% | - |
| 10.12.2025 | 25,25 | 25,42 | 25,18 | 25,28 | 2,85% | - |
| 09.12.2025 | 24,54 | 25,27 | 24,52 | 24,58 | -1,68% | 4.820,00 |
| 08.12.2025 | 25,16 | 25,19 | 24,53 | 25,00 | 1,30% | 180,00 |
| 05.12.2025 | 25,24 | 25,36 | 24,68 | 24,68 | -0,32% | - |
| 04.12.2025 | 25,34 | 25,41 | 24,76 | 24,76 | 0,32% | - |
| 03.12.2025 | 25,52 | 25,64 | 24,68 | 24,68 | -0,56% | - |
| 02.12.2025 | 25,51 | 25,55 | 24,82 | 24,82 | -0,08% | - |
| 01.12.2025 | 25,68 | 25,72 | 24,84 | 24,84 | -1,27% | - |
| 28.11.2025 | 25,69 | 25,74 | 25,16 | 25,16 | 0,08% | - |
| 27.11.2025 | 25,74 | 25,78 | 25,14 | 25,14 | 0,72% | - |
| 26.11.2025 | 25,57 | 25,74 | 24,96 | 24,96 | 0,00% | - |
| 25.11.2025 | 25,32 | 25,66 | 24,96 | 24,96 | 1,30% | 600,00 |
| 24.11.2025 | 25,04 | 25,45 | 24,64 | 24,64 | -0,32% | - |
| 21.11.2025 | 25,39 | 25,39 | 24,72 | 24,72 | 0,00% | - |
| 20.11.2025 | 25,56 | 25,68 | 24,72 | 24,72 | -1,75% | 40,00 |
| 19.11.2025 | 25,34 | 25,72 | 25,16 | 25,16 | 1,37% | - |
| 18.11.2025 | 25,25 | 25,47 | 24,82 | 24,82 | 0,08% | - |
| 17.11.2025 | 25,28 | 25,59 | 24,80 | 24,80 | 0,81% | - |
| 14.11.2025 | 25,65 | 25,67 | 24,60 | 24,60 | -1,84% | - |
| 13.11.2025 | 25,77 | 25,83 | 25,06 | 25,06 | -0,08% | - |
| 12.11.2025 | 25,54 | 25,84 | 25,08 | 25,08 | 0,80% | - |
| 11.11.2025 | 25,52 | 25,74 | 24,88 | 24,88 | -5,04% | - |
| 10.11.2025 | 25,83 | 26,20 | 25,48 | 26,20 | 3,72% | 658,00 |
| 07.11.2025 | 25,81 | 25,92 | 25,26 | 25,26 | 0,00% | - |