25,500€
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.05.2025 | 25,58 | 25,79 | 25,42 | 25,64 | 0,12% | - |
26.05.2025 | 25,33 | 25,78 | 25,31 | 25,61 | 1,07% | 100,00 |
23.05.2025 | 25,52 | 25,73 | 25,17 | 25,34 | -0,63% | - |
22.05.2025 | 25,64 | 25,91 | 25,49 | 25,50 | -0,58% | - |
21.05.2025 | 26,01 | 26,02 | 25,62 | 25,65 | -1,42% | - |
20.05.2025 | 26,08 | 26,22 | 25,90 | 26,02 | -0,27% | 2,00 |
19.05.2025 | 26,19 | 26,20 | 25,85 | 26,09 | -0,42% | - |
16.05.2025 | 26,00 | 26,27 | 25,86 | 26,20 | 0,73% | - |
15.05.2025 | 25,95 | 26,03 | 25,77 | 26,01 | 0,08% | - |
14.05.2025 | 26,22 | 26,37 | 25,91 | 25,99 | -0,88% | - |
13.05.2025 | 25,94 | 26,42 | 25,93 | 26,22 | 1,00% | - |
12.05.2025 | 26,78 | 26,90 | 25,64 | 25,96 | -3,03% | - |
09.05.2025 | 26,73 | 26,87 | 26,54 | 26,77 | -0,15% | - |
08.05.2025 | 26,75 | 26,87 | 26,26 | 26,81 | 0,19% | - |
07.05.2025 | 26,74 | 26,94 | 26,65 | 26,76 | 0,00% | - |
06.05.2025 | 27,14 | 27,14 | 26,62 | 26,76 | -1,40% | - |
05.05.2025 | 26,58 | 27,38 | 26,54 | 27,14 | 2,11% | - |
02.05.2025 | 26,58 | 26,64 | 26,54 | 26,58 | 0,04% | - |
30.04.2025 | 26,89 | 26,89 | 26,44 | 26,57 | -0,82% | - |
29.04.2025 | 27,14 | 27,15 | 26,72 | 26,79 | -1,29% | - |
28.04.2025 | 26,79 | 27,15 | 26,68 | 27,14 | 1,38% | - |
25.04.2025 | 26,50 | 26,79 | 26,25 | 26,77 | 1,10% | - |
24.04.2025 | 26,27 | 26,50 | 25,95 | 26,48 | -1,41% | 1.115,00 |
23.04.2025 | 25,75 | 26,89 | 25,67 | 26,86 | 4,31% | - |
22.04.2025 | 25,41 | 25,81 | 25,12 | 25,75 | 1,50% | - |
17.04.2025 | 25,61 | 25,66 | 25,25 | 25,37 | -1,01% | - |
16.04.2025 | 25,56 | 25,65 | 25,29 | 25,63 | 0,35% | - |
15.04.2025 | 25,12 | 25,59 | 25,00 | 25,54 | 1,75% | - |
14.04.2025 | 25,33 | 25,47 | 25,02 | 25,10 | -0,67% | - |
11.04.2025 | 25,44 | 25,60 | 25,05 | 25,27 | -0,71% | - |
10.04.2025 | 25,92 | 26,04 | 25,30 | 25,45 | 1,48% | 360,00 |
09.04.2025 | 25,27 | 25,28 | 24,27 | 25,08 | 1,79% | - |
08.04.2025 | 24,54 | 25,50 | 24,52 | 24,64 | 0,45% | - |
07.04.2025 | 24,73 | 25,01 | 23,28 | 24,53 | -1,09% | 21,00 |
04.04.2025 | 25,74 | 25,76 | 24,07 | 24,80 | -3,58% | - |
03.04.2025 | 26,03 | 26,15 | 25,55 | 25,72 | -1,04% | - |
02.04.2025 | 25,90 | 26,20 | 25,88 | 25,99 | 0,35% | - |
01.04.2025 | 25,42 | 26,01 | 25,40 | 25,90 | 0,54% | - |
31.03.2025 | 25,94 | 26,00 | 25,69 | 25,76 | -1,04% | - |
28.03.2025 | 26,11 | 26,30 | 25,80 | 26,03 | -0,57% | - |
27.03.2025 | 26,38 | 26,64 | 26,05 | 26,18 | -0,80% | - |
26.03.2025 | 26,67 | 26,72 | 26,17 | 26,39 | -1,12% | - |
25.03.2025 | 26,78 | 26,83 | 26,57 | 26,69 | -0,26% | - |
24.03.2025 | 26,71 | 26,97 | 26,67 | 26,76 | 0,30% | - |
21.03.2025 | 26,80 | 26,82 | 26,52 | 26,68 | -0,45% | 96,00 |
20.03.2025 | 26,53 | 26,82 | 26,47 | 26,80 | 0,98% | - |
19.03.2025 | 26,60 | 26,64 | 26,30 | 26,54 | -0,34% | - |
18.03.2025 | 26,40 | 27,03 | 26,31 | 26,63 | 0,79% | - |
17.03.2025 | 26,02 | 26,55 | 25,94 | 26,42 | 1,54% | 10,00 |
14.03.2025 | 25,95 | 26,24 | 25,81 | 26,02 | 0,15% | - |
13.03.2025 | 25,97 | 26,16 | 25,59 | 25,98 | 0,04% | - |
12.03.2025 | 25,81 | 26,23 | 25,81 | 25,97 | 0,39% | - |
11.03.2025 | 26,32 | 26,40 | 25,66 | 25,87 | -1,56% | 380,00 |
10.03.2025 | 26,09 | 26,48 | 25,93 | 26,28 | 0,50% | - |
07.03.2025 | 27,07 | 27,76 | 25,90 | 26,15 | -3,40% | 2.290,00 |
06.03.2025 | 27,13 | 27,37 | 26,76 | 27,07 | -0,22% | - |
05.03.2025 | 26,77 | 27,47 | 26,76 | 27,13 | 1,34% | - |
04.03.2025 | 27,17 | 27,35 | 26,65 | 26,77 | -1,58% | 16,00 |
03.03.2025 | 26,88 | 27,21 | 26,73 | 27,20 | 1,45% | 190,00 |
28.02.2025 | 26,83 | 26,96 | 26,64 | 26,81 | -0,11% | - |
27.02.2025 | 26,95 | 27,15 | 26,61 | 26,84 | -0,30% | - |
26.02.2025 | 26,50 | 26,98 | 26,40 | 26,92 | 1,58% | - |
25.02.2025 | 26,65 | 26,85 | 26,35 | 26,50 | -0,56% | 160,00 |
24.02.2025 | 26,60 | 27,05 | 26,56 | 26,65 | 0,26% | 531,00 |
21.02.2025 | 26,53 | 26,73 | 26,40 | 26,58 | 0,11% | - |
20.02.2025 | 27,05 | 27,17 | 26,47 | 26,55 | -1,85% | 40,00 |
19.02.2025 | 27,71 | 27,73 | 27,02 | 27,05 | -2,52% | - |
18.02.2025 | 26,77 | 27,77 | 26,76 | 27,75 | 3,58% | 50,00 |
17.02.2025 | 26,81 | 26,98 | 26,68 | 26,79 | -0,04% | 207,00 |
14.02.2025 | 26,71 | 27,19 | 26,67 | 26,80 | 0,41% | - |
13.02.2025 | 26,95 | 27,60 | 26,60 | 26,69 | -0,78% | 1.800,00 |
12.02.2025 | 27,17 | 27,29 | 26,72 | 26,90 | -1,03% | - |