34,680€
-0,06%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 35,00 | 35,27 | 34,58 | 34,67 | -0,77% | - |
| 15.10.2026 | 34,57 | 34,97 | 34,36 | 34,94 | 0,69% | 80,00 |
| 14.10.2026 | 33,72 | 34,77 | 33,67 | 34,70 | 3,03% | 1.539,00 |
| 13.10.2026 | 33,78 | 34,05 | 33,64 | 33,68 | -0,30% | - |
| 12.10.2026 | 34,00 | 34,00 | 33,64 | 33,78 | -0,32% | - |
| 09.10.2026 | 33,54 | 33,91 | 33,42 | 33,89 | 1,38% | - |
| 08.10.2026 | 34,10 | 34,16 | 33,11 | 33,43 | -2,14% | - |
| 07.10.2026 | 33,80 | 34,26 | 33,66 | 34,16 | 0,95% | 2.511,00 |
| 06.10.2026 | 33,50 | 34,23 | 33,43 | 33,84 | 1,08% | 980,00 |
| 05.10.2026 | 33,21 | 33,50 | 33,14 | 33,48 | -0,30% | - |
| 02.10.2026 | 33,67 | 33,96 | 33,42 | 33,58 | -0,27% | - |
| 01.10.2026 | 33,74 | 34,06 | 33,55 | 33,67 | 0,69% | - |
| 30.09.2026 | 33,70 | 34,28 | 33,44 | 33,44 | -0,42% | 2.250,00 |
| 29.09.2026 | 33,91 | 33,91 | 33,22 | 33,58 | -1,18% | - |
| 28.09.2026 | 33,90 | 34,21 | 33,24 | 33,98 | -0,32% | 15.960,00 |
| 25.09.2026 | 34,57 | 34,76 | 34,04 | 34,09 | -1,27% | - |
| 24.09.2026 | 34,63 | 34,68 | 34,28 | 34,53 | -0,43% | - |
| 23.09.2026 | 35,08 | 35,10 | 34,35 | 34,68 | -0,77% | - |
| 22.09.2026 | 35,66 | 35,72 | 34,78 | 34,95 | -2,05% | - |
| 21.09.2026 | 35,33 | 35,70 | 35,11 | 35,68 | 1,31% | - |
| 18.09.2026 | 35,32 | 35,65 | 34,82 | 35,22 | -0,11% | - |
| 17.09.2026 | 34,56 | 35,78 | 34,46 | 35,26 | 2,23% | - |
| 16.09.2026 | 34,68 | 34,94 | 34,33 | 34,49 | -0,49% | 3.410,00 |
| 15.09.2026 | 34,35 | 34,66 | 33,95 | 34,66 | 0,79% | 1.050,00 |
| 14.09.2026 | 34,36 | 34,52 | 34,11 | 34,39 | -0,20% | - |
| 11.09.2026 | 34,26 | 34,61 | 34,20 | 34,46 | 1,65% | - |
| 10.09.2026 | 34,60 | 34,79 | 33,90 | 33,90 | -1,97% | - |
| 09.09.2026 | 34,57 | 34,66 | 34,21 | 34,58 | -0,12% | - |
| 08.09.2026 | 34,95 | 35,20 | 34,25 | 34,62 | -1,11% | - |
| 07.09.2026 | 35,38 | 35,57 | 34,88 | 35,01 | -1,16% | 540,00 |
| 04.09.2026 | 35,42 | 35,58 | 34,87 | 35,42 | 0,06% | 5.100,00 |
| 03.09.2026 | 34,84 | 35,47 | 34,75 | 35,40 | 1,58% | 6.644,00 |
| 02.09.2026 | 35,58 | 35,60 | 34,62 | 34,85 | -2,11% | 2.160,00 |
| 01.09.2026 | 35,83 | 36,17 | 35,35 | 35,60 | -1,00% | 2.695,00 |
| 31.08.2026 | 36,58 | 36,62 | 35,69 | 35,96 | -1,80% | 5.130,00 |
| 28.08.2026 | 36,62 | 36,66 | 36,15 | 36,62 | 0,11% | - |
| 27.08.2026 | 36,77 | 36,80 | 36,46 | 36,58 | -0,44% | - |
| 26.08.2026 | 36,42 | 37,17 | 36,42 | 36,74 | 0,44% | - |
| 25.08.2026 | 36,94 | 37,30 | 36,14 | 36,58 | -0,92% | 7.031,00 |
| 24.08.2026 | 35,68 | 36,95 | 35,59 | 36,92 | 3,30% | - |
| 21.08.2026 | 35,52 | 35,76 | 35,52 | 35,74 | 0,28% | 5.814,00 |
| 20.08.2026 | 35,62 | 35,71 | 35,26 | 35,64 | 0,08% | 3.748,00 |
| 19.08.2026 | 35,57 | 35,72 | 35,56 | 35,61 | 0,08% | 1.288,00 |
| 18.08.2026 | 35,75 | 35,86 | 35,23 | 35,58 | -0,81% | 5.950,00 |
| 17.08.2026 | 36,07 | 36,09 | 35,73 | 35,87 | 0,20% | 660,00 |
| 14.08.2026 | 35,20 | 35,84 | 35,08 | 35,80 | 1,70% | 2.460,00 |
| 13.08.2026 | 35,78 | 35,80 | 35,09 | 35,20 | -0,73% | - |
| 12.08.2026 | 35,32 | 35,92 | 35,16 | 35,46 | 0,17% | 6.300,00 |
| 11.08.2026 | 34,83 | 35,76 | 34,45 | 35,40 | 1,23% | 4.920,00 |
| 10.08.2026 | 33,93 | 35,12 | 33,90 | 34,97 | 2,97% | 7.800,00 |
| 07.08.2026 | 33,14 | 33,98 | 32,56 | 33,96 | 2,54% | - |
| 06.08.2026 | 33,48 | 33,54 | 33,00 | 33,12 | -1,02% | - |
| 05.08.2026 | 33,16 | 33,61 | 33,02 | 33,46 | 1,03% | 156,00 |
| 04.08.2026 | 33,00 | 33,23 | 32,63 | 33,12 | 1,04% | 3.876,00 |
| 03.08.2026 | 32,44 | 32,80 | 32,41 | 32,78 | 1,36% | 2.848,00 |
| 31.07.2026 | 32,44 | 32,80 | 32,34 | 32,34 | -0,25% | - |
| 30.07.2026 | 32,27 | 32,70 | 32,24 | 32,42 | 0,46% | - |
| 29.07.2026 | 32,42 | 32,77 | 32,20 | 32,27 | 0,28% | 4.200,00 |
| 28.07.2026 | 32,58 | 33,01 | 32,18 | 32,18 | -1,41% | - |
| 27.07.2026 | 32,43 | 33,07 | 32,36 | 32,64 | 2,32% | 1.350,00 |
| 24.07.2026 | 32,04 | 32,39 | 31,90 | 31,90 | -0,25% | - |
| 23.07.2026 | 32,27 | 32,35 | 31,90 | 31,98 | -0,99% | 4.600,00 |
| 22.07.2026 | 32,54 | 32,71 | 32,14 | 32,30 | -0,80% | 1.200,00 |
| 21.07.2026 | 33,08 | 33,22 | 32,54 | 32,56 | -1,33% | 1.804,00 |
| 20.07.2026 | 33,00 | 33,41 | 32,85 | 33,00 | -0,12% | 1.260,00 |
| 17.07.2026 | 33,22 | 33,45 | 32,87 | 33,04 | -0,48% | - |
| 16.07.2026 | 33,46 | 33,55 | 33,17 | 33,20 | -0,72% | - |
| 15.07.2026 | 33,54 | 33,62 | 33,06 | 33,44 | 0,60% | - |
| 14.07.2026 | 33,14 | 33,72 | 33,14 | 33,24 | 0,24% | 2.626,00 |
| 13.07.2026 | 33,90 | 34,16 | 33,08 | 33,16 | -2,87% | - |
| 10.07.2026 | 33,62 | 34,15 | 33,62 | 34,14 | 2,46% | - |
| 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 |