26,640€
1,91%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,82 | 26,89 | 26,54 | 26,70 | 2,14% | - |
| 13.10.2025 | 27,02 | 27,14 | 26,14 | 26,14 | -1,06% | - |
| 10.10.2025 | 26,54 | 27,08 | 26,42 | 26,42 | 2,24% | - |
| 09.10.2025 | 26,36 | 26,67 | 25,84 | 25,84 | 0,39% | - |
| 08.10.2025 | 26,00 | 26,42 | 25,74 | 25,74 | 1,10% | - |
| 07.10.2025 | 26,07 | 26,19 | 25,46 | 25,46 | -0,70% | 220,00 |
| 06.10.2025 | 26,28 | 26,40 | 25,64 | 25,64 | 0,23% | - |
| 03.10.2025 | 26,03 | 26,33 | 25,58 | 25,58 | 0,87% | - |
| 02.10.2025 | 25,53 | 26,21 | 25,36 | 25,36 | 2,01% | - |
| 01.10.2025 | 25,79 | 26,04 | 24,86 | 24,86 | 0,08% | 300,00 |
| 30.09.2025 | 24,82 | 25,98 | 24,82 | 24,84 | -0,56% | - |
| 29.09.2025 | 24,98 | 25,29 | 24,75 | 24,98 | -0,56% | 3.475,00 |
| 26.09.2025 | 25,25 | 25,27 | 24,70 | 25,12 | 1,05% | 3.525,00 |
| 25.09.2025 | 25,54 | 25,57 | 24,86 | 24,86 | -0,40% | - |
| 24.09.2025 | 25,76 | 25,76 | 24,96 | 24,96 | -0,87% | - |
| 23.09.2025 | 25,60 | 25,90 | 25,18 | 25,18 | 0,88% | - |
| 22.09.2025 | 25,29 | 25,65 | 24,96 | 24,96 | -0,91% | - |
| 19.09.2025 | 25,19 | 25,52 | 25,09 | 25,19 | 1,00% | - |
| 18.09.2025 | 25,29 | 25,64 | 24,94 | 24,94 | 0,40% | - |
| 17.09.2025 | 25,50 | 25,69 | 24,84 | 24,84 | -2,55% | - |
| 16.09.2025 | 26,10 | 26,11 | 25,48 | 25,49 | 0,28% | - |
| 15.09.2025 | 26,00 | 26,17 | 25,42 | 25,42 | -0,16% | - |
| 12.09.2025 | 26,12 | 26,16 | 25,46 | 25,46 | 0,32% | - |
| 11.09.2025 | 25,67 | 26,16 | 25,38 | 25,38 | 1,44% | - |
| 10.09.2025 | 26,38 | 26,39 | 25,02 | 25,02 | -4,58% | - |
| 09.09.2025 | 26,27 | 26,27 | 26,22 | 26,22 | -0,53% | - |
| 08.09.2025 | 26,20 | 26,46 | 26,14 | 26,36 | 3,29% | - |
| 05.09.2025 | 26,62 | 26,67 | 25,52 | 25,52 | -4,17% | - |
| 04.09.2025 | 26,30 | 26,64 | 26,18 | 26,63 | 4,02% | - |
| 03.09.2025 | 26,30 | 26,58 | 25,60 | 25,60 | 0,08% | - |
| 02.09.2025 | 26,29 | 26,49 | 25,58 | 25,58 | 0,08% | - |
| 01.09.2025 | 26,20 | 26,55 | 25,56 | 25,56 | -0,23% | - |
| 29.08.2025 | 26,61 | 26,65 | 25,62 | 25,62 | -3,72% | - |
| 28.08.2025 | 26,57 | 26,88 | 26,55 | 26,61 | 0,23% | - |
| 27.08.2025 | 26,93 | 27,08 | 26,49 | 26,55 | -1,37% | - |
| 26.08.2025 | 26,67 | 26,99 | 26,36 | 26,92 | 0,90% | - |
| 25.08.2025 | 27,15 | 27,15 | 26,32 | 26,68 | -1,88% | - |
| 22.08.2025 | 27,01 | 27,25 | 26,93 | 27,19 | 0,63% | - |
| 21.08.2025 | 27,14 | 27,16 | 26,87 | 27,02 | -0,44% | - |
| 20.08.2025 | 27,19 | 27,20 | 27,12 | 27,14 | -0,22% | - |
| 19.08.2025 | 26,75 | 27,38 | 26,75 | 27,20 | 1,61% | - |
| 18.08.2025 | 26,74 | 26,77 | 26,49 | 26,77 | 0,15% | - |
| 15.08.2025 | 26,47 | 26,76 | 26,45 | 26,73 | 0,91% | 200,00 |
| 14.08.2025 | 26,51 | 26,66 | 26,42 | 26,49 | -0,11% | - |
| 13.08.2025 | 26,46 | 26,65 | 26,32 | 26,52 | 0,15% | - |
| 12.08.2025 | 26,23 | 26,50 | 26,07 | 26,48 | 0,99% | - |
| 11.08.2025 | 26,23 | 26,54 | 26,15 | 26,22 | -0,08% | - |
| 08.08.2025 | 25,85 | 26,40 | 25,84 | 26,24 | 1,47% | - |
| 07.08.2025 | 26,11 | 26,12 | 25,63 | 25,86 | -1,00% | - |
| 06.08.2025 | 26,25 | 26,36 | 25,89 | 26,12 | -0,50% | - |
| 05.08.2025 | 26,30 | 26,30 | 25,98 | 26,25 | -0,15% | - |
| 04.08.2025 | 26,20 | 26,52 | 26,03 | 26,29 | 0,42% | - |
| 01.08.2025 | 26,26 | 26,29 | 25,96 | 26,18 | -0,30% | - |
| 31.07.2025 | 25,83 | 26,30 | 25,78 | 26,26 | 1,66% | - |
| 30.07.2025 | 26,18 | 26,20 | 25,81 | 25,83 | -1,37% | - |
| 29.07.2025 | 26,22 | 26,29 | 25,98 | 26,19 | -0,15% | - |
| 28.07.2025 | 26,20 | 26,28 | 26,09 | 26,23 | 0,15% | - |
| 25.07.2025 | 25,98 | 26,22 | 25,86 | 26,19 | 0,81% | - |
| 24.07.2025 | 25,63 | 25,98 | 25,63 | 25,98 | 1,21% | - |
| 23.07.2025 | 25,64 | 25,73 | 25,44 | 25,67 | 0,08% | - |
| 22.07.2025 | 25,61 | 25,73 | 25,52 | 25,65 | 0,08% | - |
| 21.07.2025 | 25,48 | 25,68 | 25,48 | 25,63 | 0,55% | - |
| 18.07.2025 | 25,49 | 25,55 | 25,38 | 25,49 | -0,08% | - |
| 17.07.2025 | 25,34 | 25,56 | 25,29 | 25,51 | 0,63% | 280,00 |
| 16.07.2025 | 25,14 | 25,38 | 25,12 | 25,35 | 0,92% | - |
| 15.07.2025 | 25,42 | 25,42 | 25,11 | 25,12 | -1,18% | - |
| 14.07.2025 | 25,57 | 25,57 | 25,33 | 25,42 | -0,59% | - |
| 11.07.2025 | 25,81 | 25,82 | 25,45 | 25,57 | -1,01% | - |
| 10.07.2025 | 25,51 | 25,91 | 25,50 | 25,83 | 1,25% | - |
| 09.07.2025 | 25,24 | 25,53 | 25,21 | 25,51 | 1,07% | 26,00 |
| 08.07.2025 | 25,14 | 25,31 | 25,08 | 25,24 | 0,40% | - |
| 07.07.2025 | 25,92 | 25,92 | 25,07 | 25,14 | -3,05% | 200,00 |
| 04.07.2025 | 25,85 | 25,94 | 25,82 | 25,93 | 1,69% | - |
| 03.07.2025 | 24,82 | 25,53 | 24,74 | 25,50 | 2,70% | - |
| 02.07.2025 | 24,98 | 25,52 | 24,57 | 24,83 | -0,68% | - |
| 01.07.2025 | 24,92 | 25,31 | 24,72 | 25,00 | -0,79% | - |
| 30.06.2025 | 25,38 | 25,40 | 25,06 | 25,20 | -0,75% | - |
| 27.06.2025 | 25,33 | 25,47 | 25,28 | 25,39 | 0,20% | - |
| 26.06.2025 | 25,29 | 25,58 | 25,26 | 25,34 | 0,20% | - |
| 25.06.2025 | 25,57 | 25,59 | 25,20 | 25,29 | -1,10% | - |
| 24.06.2025 | 25,59 | 25,75 | 25,44 | 25,57 | -0,04% | - |
| 23.06.2025 | 25,62 | 25,68 | 25,39 | 25,58 | -0,27% | - |
| 20.06.2025 | 25,53 | 25,76 | 25,52 | 25,65 | 0,39% | - |
| 19.06.2025 | 25,76 | 25,87 | 25,46 | 25,55 | -0,97% | - |
| 18.06.2025 | 25,02 | 25,88 | 24,95 | 25,80 | 3,20% | - |
| 17.06.2025 | 25,11 | 25,13 | 24,95 | 25,00 | -0,36% | - |
| 16.06.2025 | 25,03 | 25,28 | 25,03 | 25,09 | 0,32% | - |
| 13.06.2025 | 25,06 | 25,22 | 24,96 | 25,01 | -0,79% | - |
| 12.06.2025 | 25,46 | 25,47 | 25,16 | 25,21 | -1,06% | - |
| 11.06.2025 | 25,16 | 25,60 | 25,15 | 25,48 | 1,31% | - |
| 10.06.2025 | 25,35 | 25,52 | 25,13 | 25,15 | -0,87% | - |
| 09.06.2025 | 25,28 | 25,40 | 25,27 | 25,37 | 0,44% | - |
| 06.06.2025 | 25,01 | 25,39 | 25,00 | 25,26 | 0,52% | - |
| 05.06.2025 | 25,08 | 25,14 | 24,93 | 25,13 | 0,20% | - |
| 04.06.2025 | 25,01 | 25,22 | 24,71 | 25,08 | 0,28% | - |
| 03.06.2025 | 25,66 | 25,67 | 24,95 | 25,01 | -1,92% | - |
| 02.06.2025 | 25,82 | 26,26 | 25,50 | 25,50 | -1,20% | 40,00 |
| 30.05.2025 | 25,69 | 25,99 | 25,60 | 25,81 | 0,47% | - |
| 29.05.2025 | 25,50 | 26,23 | 25,49 | 25,69 | 0,63% | 1.063,00 |
| 28.05.2025 | 25,62 | 25,80 | 25,45 | 25,53 | -0,43% | 300,00 |