26,200€
0,61%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 26,67 | 27,21 | 26,64 | 27,18 | 1,91% | - |
| 10.02.2025 | 25,82 | 26,69 | 25,79 | 26,67 | 3,29% | 100,00 |
| 07.02.2025 | 25,40 | 26,08 | 25,35 | 25,82 | 1,65% | - |
| 06.02.2025 | 25,17 | 25,50 | 25,03 | 25,40 | 0,87% | - |
| 05.02.2025 | 25,36 | 25,51 | 25,07 | 25,18 | -0,79% | - |
| 04.02.2025 | 25,09 | 25,40 | 25,08 | 25,38 | 1,68% | - |
| 03.02.2025 | 25,02 | 25,24 | 24,80 | 24,96 | -0,40% | 90,00 |
| 31.01.2025 | 24,95 | 25,32 | 24,90 | 25,06 | 0,20% | - |
| 30.01.2025 | 25,22 | 25,45 | 24,94 | 25,01 | -0,91% | 70,00 |
| 29.01.2025 | 25,43 | 25,84 | 25,17 | 25,24 | -0,83% | - |
| 28.01.2025 | 25,47 | 25,70 | 25,34 | 25,45 | -0,20% | 75,00 |
| 27.01.2025 | 25,55 | 25,70 | 25,37 | 25,50 | -0,23% | 35,00 |
| 24.01.2025 | 25,67 | 25,80 | 25,44 | 25,56 | -0,27% | - |
| 23.01.2025 | 26,02 | 26,04 | 25,30 | 25,63 | -1,57% | - |
| 22.01.2025 | 25,85 | 26,16 | 25,75 | 26,04 | 0,74% | - |
| 21.01.2025 | 26,22 | 26,37 | 25,82 | 25,85 | -1,60% | - |
| 20.01.2025 | 26,02 | 26,31 | 25,87 | 26,27 | 1,04% | - |
| 17.01.2025 | 26,33 | 26,51 | 25,84 | 26,00 | -1,22% | - |
| 16.01.2025 | 26,06 | 26,56 | 25,72 | 26,32 | 0,92% | 120,00 |
| 15.01.2025 | 25,99 | 26,29 | 25,85 | 26,08 | 0,35% | - |
| 14.01.2025 | 25,89 | 26,21 | 25,84 | 25,99 | 0,46% | - |
| 13.01.2025 | 25,71 | 25,97 | 25,67 | 25,87 | 0,70% | - |
| 10.01.2025 | 25,60 | 25,76 | 25,53 | 25,69 | -0,16% | - |
| 09.01.2025 | 25,82 | 26,31 | 25,49 | 25,73 | -0,43% | - |
| 08.01.2025 | 25,94 | 25,97 | 25,62 | 25,84 | -0,27% | 82,00 |
| 07.01.2025 | 25,68 | 26,01 | 25,55 | 25,91 | 0,97% | - |
| 06.01.2025 | 25,32 | 25,84 | 25,28 | 25,66 | 1,34% | - |
| 03.01.2025 | 25,60 | 25,82 | 25,13 | 25,32 | -1,44% | 180,00 |
| 02.01.2025 | 25,59 | 25,70 | 25,51 | 25,69 | 0,39% | - |
| 30.12.2024 | 25,54 | 25,65 | 25,23 | 25,59 | -0,43% | - |
| 27.12.2024 | 25,69 | 25,73 | 25,55 | 25,70 | 0,19% | - |
| 23.12.2024 | 25,63 | 25,65 | 25,25 | 25,65 | 0,00% | - |
| 20.12.2024 | 25,46 | 25,66 | 25,42 | 25,65 | 0,79% | - |
| 19.12.2024 | 25,48 | 25,52 | 25,28 | 25,45 | -0,08% | 2.000,00 |
| 18.12.2024 | 25,49 | 25,81 | 25,39 | 25,47 | -0,04% | - |
| 17.12.2024 | 26,16 | 26,17 | 25,32 | 25,48 | -2,64% | - |
| 16.12.2024 | 26,32 | 26,46 | 26,13 | 26,17 | -0,57% | 89,00 |
| 13.12.2024 | 26,18 | 26,46 | 26,14 | 26,32 | 0,50% | 199,00 |
| 12.12.2024 | 26,21 | 26,76 | 26,19 | 26,19 | -0,11% | - |
| 11.12.2024 | 26,37 | 26,46 | 26,04 | 26,22 | -0,61% | 750,00 |