33,800€
1,44%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 33,62 | 33,95 | 33,62 | 33,92 | 1,80% | - |
| 09.07.2026 | 33,52 | 33,84 | 33,22 | 33,32 | 0,42% | - |
| 08.07.2026 | 34,70 | 34,77 | 33,18 | 33,18 | -4,49% | 1.505,00 |
| 07.07.2026 | 34,76 | 35,09 | 34,43 | 34,74 | -0,17% | - |
| 06.07.2026 | 34,50 | 34,85 | 34,27 | 34,80 | 0,87% | - |
| 03.07.2026 | 34,32 | 34,58 | 34,21 | 34,50 | 0,17% | - |
| 02.07.2026 | 34,20 | 34,86 | 34,11 | 34,44 | 0,70% | - |
| 01.07.2026 | 34,09 | 34,32 | 34,05 | 34,20 | 0,32% | - |
| 30.06.2026 | 34,22 | 34,59 | 34,07 | 34,09 | -0,29% | - |
| 29.06.2026 | 34,68 | 34,78 | 34,13 | 34,19 | -1,30% | - |
| 26.06.2026 | 34,16 | 34,86 | 34,16 | 34,64 | 1,11% | 1.372,00 |
| 25.06.2026 | 33,74 | 34,62 | 33,74 | 34,26 | 1,66% | 2.130,00 |
| 24.06.2026 | 33,58 | 33,77 | 33,26 | 33,70 | 0,39% | 680,00 |
| 23.06.2026 | 33,62 | 33,78 | 33,21 | 33,57 | -0,33% | - |
| 22.06.2026 | 33,34 | 33,70 | 32,97 | 33,68 | 1,02% | 1.905,00 |
| 19.06.2026 | 33,06 | 33,64 | 33,06 | 33,34 | 1,28% | - |
| 18.06.2026 | 33,52 | 34,01 | 32,92 | 32,92 | -1,73% | - |
| 17.06.2026 | 34,08 | 34,36 | 33,42 | 33,50 | -2,62% | 14.264,00 |
| 16.06.2026 | 34,38 | 34,64 | 34,15 | 34,40 | 0,12% | 4.100,00 |
| 15.06.2026 | 34,12 | 34,81 | 33,64 | 34,36 | 1,30% | 3.570,00 |
| 12.06.2026 | 33,18 | 33,96 | 32,96 | 33,92 | 2,17% | - |
| 11.06.2026 | 33,08 | 33,22 | 32,66 | 33,20 | 0,42% | - |
| 10.06.2026 | 33,22 | 33,66 | 32,60 | 33,06 | -0,60% | - |
| 09.06.2026 | 34,06 | 34,47 | 33,01 | 33,26 | -2,29% | - |
| 08.06.2026 | 33,26 | 34,24 | 33,17 | 34,04 | 1,31% | - |
| 05.06.2026 | 33,56 | 34,24 | 33,34 | 33,60 | 0,84% | 849,00 |
| 04.06.2026 | 33,67 | 33,91 | 33,12 | 33,32 | -1,04% | 2.100,00 |
| 03.06.2026 | 33,52 | 35,30 | 33,38 | 33,67 | -5,31% | 5.800,00 |
| 02.06.2026 | 35,63 | 35,86 | 35,18 | 35,56 | -0,11% | 1.650,00 |
| 01.06.2026 | 36,26 | 36,43 | 35,15 | 35,60 | -1,66% | 3.138,00 |
| 29.05.2026 | 34,94 | 36,32 | 34,84 | 36,20 | 3,37% | 1.896,00 |
| 28.05.2026 | 35,04 | 35,27 | 34,50 | 35,02 | -0,28% | 225,00 |
| 27.05.2026 | 34,26 | 35,20 | 34,22 | 35,12 | 2,57% | - |
| 26.05.2026 | 33,98 | 34,37 | 33,08 | 34,24 | 0,65% | - |
| 25.05.2026 | 33,58 | 34,04 | 33,56 | 34,02 | 1,19% | 5.800,00 |
| 22.05.2026 | 33,62 | 34,15 | 33,34 | 33,62 | -0,06% | - |
| 21.05.2026 | 33,99 | 34,64 | 33,40 | 33,64 | -1,18% | - |
| 20.05.2026 | 34,16 | 34,31 | 33,90 | 34,04 | -0,35% | - |
| 19.05.2026 | 34,54 | 34,64 | 33,57 | 34,16 | -0,06% | - |
| 18.05.2026 | 34,68 | 34,84 | 34,02 | 34,18 | -1,67% | 1.638,00 |
| 15.05.2026 | 35,15 | 35,21 | 34,46 | 34,76 | -0,52% | - |
| 14.05.2026 | 34,64 | 35,38 | 34,58 | 34,94 | 0,81% | - |
| 13.05.2026 | 34,70 | 34,74 | 34,28 | 34,66 | 0,06% | - |
| 12.05.2026 | 35,35 | 35,49 | 34,46 | 34,64 | -2,20% | - |
| 11.05.2026 | 35,72 | 35,74 | 35,34 | 35,42 | -1,01% | 690,00 |
| 08.05.2026 | 36,10 | 36,38 | 35,64 | 35,78 | -0,83% | 1.800,00 |
| 07.05.2026 | 36,12 | 36,49 | 36,05 | 36,08 | 0,67% | 2.971,00 |
| 06.05.2026 | 35,75 | 36,36 | 35,63 | 35,84 | 0,45% | 364,00 |
| 05.05.2026 | 34,78 | 35,70 | 34,77 | 35,68 | 2,68% | 4.400,00 |
| 04.05.2026 | 35,98 | 36,20 | 34,72 | 34,75 | -3,31% | - |
| 30.04.2026 | 34,69 | 36,01 | 34,68 | 35,94 | 3,51% | - |
| 29.04.2026 | 34,90 | 35,57 | 34,40 | 34,72 | -0,40% | 1.650,00 |
| 28.04.2026 | 35,74 | 35,88 | 34,84 | 34,86 | -2,52% | 1.047,00 |
| 27.04.2026 | 35,76 | 35,95 | 35,47 | 35,76 | 0,06% | 690,00 |
| 24.04.2026 | 35,80 | 35,91 | 35,31 | 35,74 | -0,11% | 1.800,00 |
| 23.04.2026 | 36,46 | 36,51 | 35,48 | 35,78 | -2,19% | - |
| 22.04.2026 | 36,32 | 36,73 | 36,06 | 36,58 | 1,33% | 11.335,00 |
| 21.04.2026 | 36,04 | 36,30 | 35,62 | 36,10 | 0,28% | 1.900,00 |
| 20.04.2026 | 36,18 | 36,27 | 35,49 | 36,00 | -0,06% | 1.020,00 |
| 17.04.2026 | 35,12 | 36,47 | 34,68 | 36,02 | 2,74% | 1.344,00 |
| 16.04.2026 | 35,40 | 35,79 | 34,82 | 35,06 | -3,04% | - |
| 15.04.2026 | 35,70 | 36,16 | 34,50 | 36,16 | 1,35% | 2.626,00 |
| 14.04.2026 | 36,29 | 36,29 | 35,37 | 35,68 | -1,16% | 6.941,00 |
| 13.04.2026 | 34,93 | 36,17 | 34,65 | 36,10 | 6,68% | 5.605,00 |
| 10.04.2026 | 33,08 | 34,16 | 32,88 | 33,84 | 3,36% | 2.040,00 |
| 09.04.2026 | 33,06 | 33,38 | 32,48 | 32,74 | -1,09% | 3.600,00 |
| 08.04.2026 | 32,77 | 33,58 | 32,34 | 33,10 | 2,60% | - |
| 07.04.2026 | 31,60 | 32,27 | 31,60 | 32,26 | 2,09% | - |
| 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 |