30,860€
0,39%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 31,02 | 31,12 | 30,51 | 30,86 | 0,39% | 990,00 |
| 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% | - |
| 06.11.2025 | 26,62 | 26,65 | 25,26 | 25,26 | -2,62% | 40.000,00 |
| 05.11.2025 | 26,88 | 27,05 | 25,94 | 25,94 | -0,92% | - |
| 04.11.2025 | 26,85 | 27,05 | 26,18 | 26,18 | -0,23% | - |
| 03.11.2025 | 26,90 | 26,99 | 26,24 | 26,24 | 0,23% | 20,00 |
| 31.10.2025 | 26,81 | 26,99 | 26,18 | 26,18 | -0,15% | - |
| 30.10.2025 | 26,69 | 26,87 | 26,22 | 26,22 | -0,08% | - |
| 29.10.2025 | 26,92 | 26,94 | 26,24 | 26,24 | -0,53% | - |
| 28.10.2025 | 26,85 | 27,02 | 26,38 | 26,38 | 0,23% | - |
| 27.10.2025 | 26,75 | 27,16 | 26,32 | 26,32 | 1,08% | - |
| 24.10.2025 | 26,71 | 26,79 | 26,04 | 26,04 | 0,08% | - |
| 23.10.2025 | 26,74 | 26,80 | 26,02 | 26,02 | -1,21% | - |
| 22.10.2025 | 26,61 | 26,97 | 26,34 | 26,34 | -0,94% | - |
| 21.10.2025 | 26,69 | 26,71 | 26,45 | 26,59 | 2,03% | - |
| 20.10.2025 | 26,57 | 26,77 | 26,06 | 26,06 | 0,23% | - |
| 17.10.2025 | 26,60 | 26,62 | 26,00 | 26,00 | 0,39% | - |
| 16.10.2025 | 26,44 | 26,63 | 25,90 | 25,90 | -0,54% | - |
| 15.10.2025 | 26,67 | 26,72 | 26,04 | 26,04 | 0,46% | - |
| 14.10.2025 | 26,82 | 26,89 | 25,92 | 25,92 | -0,84% | - |
| 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% | - |