23,640€
-1,66%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 23,58 | 23,72 | 23,56 | 23,64 | -1,66% | - |
18.03.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 0,84% | 4,00 |
15.03.2024 | 23,98 | 23,98 | 23,84 | 23,84 | -0,50% | 120,00 |
14.03.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 0,17% | - |
13.03.2024 | 24,20 | 24,20 | 23,92 | 23,92 | -0,99% | 250,00 |
12.03.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -2,19% | - |
11.03.2024 | 24,28 | 24,70 | 24,28 | 24,70 | 2,92% | 34,00 |
08.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
07.03.2024 | 24,14 | 24,14 | 24,00 | 24,00 | -0,50% | 300,00 |
06.03.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,33% | - |
05.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,08% | 460,00 |
04.03.2024 | 24,20 | 24,22 | 24,20 | 24,22 | -0,49% | 20,00 |
01.03.2024 | 24,34 | 25,06 | 24,34 | 24,34 | -2,41% | 186,00 |
29.02.2024 | 24,70 | 24,94 | 24,14 | 24,94 | 1,88% | 1.143,00 |
28.02.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -2,86% | - |
27.02.2024 | 24,64 | 25,20 | 24,64 | 25,20 | -1,18% | 200,00 |
26.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 3,07% | 2.000,00 |
23.02.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -0,72% | - |
22.02.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -2,20% | - |
21.02.2024 | 24,98 | 25,48 | 24,98 | 25,48 | 2,49% | 45,00 |
20.02.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -2,36% | - |
19.02.2024 | 25,34 | 25,46 | 25,34 | 25,46 | 4,43% | 24,00 |
16.02.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,25% | - |
15.02.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -0,24% | - |
14.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -3,16% | - |
13.02.2024 | 25,02 | 25,30 | 25,02 | 25,30 | 0,80% | 294,00 |
12.02.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,16% | - |
09.02.2024 | 25,04 | 25,14 | 25,04 | 25,14 | 1,21% | 20,00 |
08.02.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -2,28% | - |
07.02.2024 | 24,86 | 25,42 | 24,86 | 25,42 | 4,01% | 50,00 |
06.02.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -1,61% | - |
05.02.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -2,20% | - |
02.02.2024 | 25,22 | 25,40 | 25,22 | 25,40 | 2,92% | 500,00 |
01.02.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 4,22% | - |
31.01.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 1,98% | - |
30.01.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -2,60% | - |
29.01.2024 | 23,74 | 23,98 | 23,74 | 23,84 | -2,21% | 855,00 |
26.01.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,25% | - |
25.01.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 0,25% | - |
24.01.2024 | 24,12 | 24,30 | 24,12 | 24,26 | -0,82% | 2.000,00 |
23.01.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -1,53% | - |
22.01.2024 | 24,82 | 24,84 | 24,82 | 24,84 | 5,61% | 242,00 |
19.01.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -1,09% | - |
18.01.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -0,92% | - |
17.01.2024 | 24,00 | 24,22 | 24,00 | 24,00 | -0,41% | 179,00 |
16.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -1,71% | - |
15.01.2024 | 24,06 | 24,52 | 24,00 | 24,52 | -0,57% | 1.160,00 |
12.01.2024 | 23,90 | 24,66 | 23,90 | 24,66 | 3,79% | 50,00 |
11.01.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -2,86% | - |
10.01.2024 | 23,76 | 24,46 | 23,76 | 24,46 | 3,64% | 261,00 |
09.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,56% | - |
08.01.2024 | 23,80 | 24,38 | 23,80 | 24,22 | -0,74% | 214,00 |
05.01.2024 | 23,78 | 24,40 | 23,78 | 24,40 | 4,54% | 210,00 |
04.01.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 1,30% | - |
03.01.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -2,54% | - |
02.01.2024 | 22,56 | 23,64 | 22,56 | 23,64 | 4,79% | 38,00 |
29.12.2023 | 22,64 | 22,64 | 22,56 | 22,56 | 0,45% | 249,00 |
28.12.2023 | 22,46 | 22,46 | 22,46 | 22,46 | -0,18% | - |
27.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | -1,14% | - |
22.12.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 0,09% | - |
21.12.2023 | 22,74 | 22,74 | 22,74 | 22,74 | 0,62% | - |
20.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -1,14% | - |
19.12.2023 | 22,86 | 22,86 | 22,86 | 22,86 | -1,89% | - |
18.12.2023 | 22,88 | 23,30 | 22,88 | 23,30 | -0,77% | 75,00 |
15.12.2023 | 23,06 | 23,48 | 23,06 | 23,48 | 3,62% | 100,00 |
14.12.2023 | 22,66 | 22,66 | 22,66 | 22,66 | -1,99% | - |
13.12.2023 | 22,60 | 23,12 | 22,60 | 23,12 | 2,30% | 87,00 |
12.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,50% | - |
11.12.2023 | 23,18 | 23,18 | 23,18 | 23,18 | 0,35% | - |
08.12.2023 | 23,10 | 23,12 | 23,10 | 23,10 | -0,09% | 120,00 |
07.12.2023 | 23,10 | 23,12 | 22,92 | 23,12 | 0,61% | 75,00 |
06.12.2023 | 22,98 | 22,98 | 22,98 | 22,98 | -1,03% | - |
05.12.2023 | 23,22 | 23,22 | 23,22 | 23,22 | -1,69% | - |
04.12.2023 | 22,96 | 23,70 | 22,96 | 23,62 | 4,51% | 1.022,00 |
01.12.2023 | 22,84 | 23,48 | 22,60 | 22,60 | -1,74% | 1.417,00 |
30.11.2023 | 22,42 | 23,00 | 22,42 | 23,00 | 2,50% | 120,00 |
29.11.2023 | 22,44 | 22,44 | 22,44 | 22,44 | 1,54% | - |
28.11.2023 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
27.11.2023 | 22,18 | 22,20 | 22,12 | 22,20 | -3,31% | 552,00 |
24.11.2023 | 22,40 | 23,04 | 22,40 | 22,96 | 2,96% | 65,00 |
23.11.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
22.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | - |
21.11.2023 | 22,70 | 22,70 | 22,70 | 22,70 | -1,48% | - |
20.11.2023 | 23,42 | 23,42 | 22,54 | 23,04 | -2,04% | 770,00 |
17.11.2023 | 23,28 | 23,70 | 23,28 | 23,52 | -1,59% | 515,00 |
16.11.2023 | 23,54 | 24,18 | 23,54 | 23,90 | 1,70% | 105,00 |
15.11.2023 | 23,50 | 23,50 | 23,50 | 23,50 | -2,00% | - |
14.11.2023 | 23,82 | 23,98 | 23,82 | 23,98 | 2,30% | 800,00 |
13.11.2023 | 23,44 | 23,44 | 23,44 | 23,44 | 1,03% | - |
10.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -1,94% | - |
09.11.2023 | 23,16 | 23,66 | 23,16 | 23,66 | 4,32% | 150,00 |
08.11.2023 | 22,68 | 22,68 | 22,68 | 22,68 | -3,41% | - |
07.11.2023 | 22,92 | 23,50 | 22,92 | 23,48 | 2,00% | 250,00 |
06.11.2023 | 23,02 | 23,02 | 23,02 | 23,02 | 2,68% | - |
03.11.2023 | 22,42 | 22,42 | 22,42 | 22,42 | 2,94% | - |
02.11.2023 | 21,78 | 21,78 | 21,78 | 21,78 | -1,27% | - |
01.11.2023 | 22,06 | 22,06 | 22,06 | 22,06 | -0,99% | - |
31.10.2023 | 22,28 | 22,28 | 22,28 | 22,28 | 0,00% | 50,00 |
30.10.2023 | 22,28 | 22,28 | 22,28 | 22,28 | 0,00% | - |
27.10.2023 | 22,28 | 22,28 | 22,28 | 22,28 | -3,13% | - |