23,380€
-0,43%
Echtzeit-Aktienkurs Richter Gedeon Vegyeszeti Gyar Nyrt.
Bid:
Ask:
Aktienkurse zur Richter Gedeon Vegyeszeti Gyar Nyrt. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 23,98 | 24,00 | 23,81 | 23,90 | 0,08% | - |
30.04.2024 | 23,82 | 24,01 | 23,76 | 23,88 | -0,29% | - |
29.04.2024 | 23,16 | 23,97 | 23,16 | 23,95 | 5,04% | - |
26.04.2024 | 22,90 | 23,50 | 22,74 | 22,80 | 0,22% | - |
25.04.2024 | 23,08 | 23,37 | 22,74 | 22,75 | -1,04% | - |
24.04.2024 | 22,82 | 23,07 | 22,68 | 22,99 | 0,52% | - |
23.04.2024 | 22,24 | 22,92 | 21,86 | 22,87 | 2,88% | - |
22.04.2024 | 22,48 | 22,94 | 21,49 | 22,23 | -1,29% | 2.510,00 |
19.04.2024 | 22,73 | 22,77 | 22,29 | 22,52 | -1,23% | 150,00 |
18.04.2024 | 22,97 | 23,58 | 22,74 | 22,80 | -1,60% | - |
17.04.2024 | 22,88 | 23,30 | 22,75 | 23,17 | 0,30% | 125,00 |
16.04.2024 | 23,70 | 23,71 | 23,07 | 23,10 | -2,86% | - |
15.04.2024 | 23,94 | 24,00 | 23,67 | 23,78 | -0,50% | - |
12.04.2024 | 24,28 | 24,28 | 23,61 | 23,90 | -0,42% | - |
11.04.2024 | 24,12 | 24,29 | 24,00 | 24,00 | -0,58% | - |
10.04.2024 | 24,06 | 24,36 | 24,02 | 24,14 | 0,29% | - |
09.04.2024 | 23,98 | 24,23 | 23,96 | 24,07 | 0,25% | - |
08.04.2024 | 24,22 | 24,28 | 23,97 | 24,01 | -0,66% | - |
05.04.2024 | 23,98 | 24,29 | 23,96 | 24,17 | 0,58% | - |
04.04.2024 | 24,18 | 24,30 | 23,77 | 24,03 | -0,66% | - |
03.04.2024 | 23,64 | 24,24 | 23,64 | 24,19 | 2,28% | - |
02.04.2024 | 23,44 | 23,74 | 23,42 | 23,65 | 0,08% | - |
28.03.2024 | 23,58 | 23,71 | 23,46 | 23,63 | 0,34% | - |
27.03.2024 | 23,51 | 23,62 | 23,49 | 23,55 | 0,21% | - |
26.03.2024 | 23,26 | 23,62 | 23,26 | 23,50 | 1,12% | - |
25.03.2024 | 23,41 | 23,59 | 22,93 | 23,24 | -0,43% | - |
22.03.2024 | 23,62 | 23,67 | 23,21 | 23,34 | -1,35% | 200,00 |
21.03.2024 | 23,44 | 23,90 | 23,44 | 23,66 | -0,13% | - |
20.03.2024 | 23,31 | 23,70 | 23,30 | 23,69 | 1,02% | - |
19.03.2024 | 23,72 | 23,72 | 23,32 | 23,45 | -1,05% | 200,00 |
18.03.2024 | 23,74 | 23,94 | 23,57 | 23,70 | -0,29% | - |
15.03.2024 | 23,60 | 24,14 | 23,59 | 23,77 | 0,72% | 200,00 |
14.03.2024 | 24,26 | 24,45 | 23,56 | 23,60 | -3,12% | - |
13.03.2024 | 24,21 | 24,48 | 24,01 | 24,36 | 0,58% | - |
12.03.2024 | 24,50 | 24,50 | 24,17 | 24,22 | -1,30% | - |
11.03.2024 | 24,54 | 24,70 | 24,31 | 24,54 | 0,12% | - |
08.03.2024 | 24,30 | 24,60 | 24,25 | 24,51 | 0,70% | - |
07.03.2024 | 24,52 | 24,53 | 24,27 | 24,34 | -0,81% | - |
06.03.2024 | 24,31 | 24,73 | 24,30 | 24,54 | 1,03% | - |
05.03.2024 | 24,30 | 24,44 | 24,06 | 24,29 | 0,04% | - |
04.03.2024 | 24,47 | 24,70 | 24,27 | 24,28 | -0,82% | - |
01.03.2024 | 24,64 | 24,80 | 24,46 | 24,48 | -1,92% | 200,00 |
29.02.2024 | 25,00 | 25,39 | 24,79 | 24,96 | -0,40% | - |
28.02.2024 | 24,84 | 25,12 | 24,84 | 25,06 | 0,20% | - |
27.02.2024 | 24,92 | 25,04 | 24,69 | 25,01 | 0,04% | - |
26.02.2024 | 25,06 | 25,68 | 24,90 | 25,00 | -0,24% | 845,00 |
23.02.2024 | 25,10 | 25,20 | 25,00 | 25,06 | -0,12% | - |
22.02.2024 | 25,20 | 25,41 | 25,07 | 25,09 | -0,32% | - |
21.02.2024 | 25,24 | 25,33 | 25,12 | 25,17 | -0,28% | 400,00 |
20.02.2024 | 25,16 | 25,35 | 24,99 | 25,24 | 0,56% | - |
19.02.2024 | 25,04 | 25,13 | 24,89 | 25,10 | 0,68% | - |
16.02.2024 | 24,68 | 25,02 | 24,68 | 24,93 | 0,73% | - |
15.02.2024 | 24,74 | 24,95 | 24,69 | 24,75 | -0,08% | - |
14.02.2024 | 24,80 | 24,88 | 24,72 | 24,77 | -0,04% | - |
13.02.2024 | 25,34 | 25,38 | 24,70 | 24,78 | -2,09% | - |
12.02.2024 | 25,40 | 25,52 | 24,96 | 25,31 | -0,35% | 151,00 |
09.02.2024 | 25,34 | 25,60 | 25,23 | 25,40 | 0,36% | - |
08.02.2024 | 25,12 | 25,49 | 24,83 | 25,31 | 0,92% | - |
07.02.2024 | 25,48 | 25,48 | 24,90 | 25,08 | -0,40% | - |
06.02.2024 | 24,74 | 25,19 | 24,68 | 25,18 | 1,57% | - |
05.02.2024 | 25,14 | 25,45 | 24,66 | 24,79 | -2,40% | - |
02.02.2024 | 25,39 | 25,75 | 25,20 | 25,40 | 0,04% | - |
01.02.2024 | 24,97 | 25,46 | 24,79 | 25,39 | 1,68% | - |
31.01.2024 | 23,98 | 25,12 | 23,96 | 24,97 | 3,57% | - |
30.01.2024 | 23,59 | 24,16 | 23,50 | 24,11 | 2,16% | - |
29.01.2024 | 24,04 | 24,16 | 23,42 | 23,60 | -2,52% | - |
26.01.2024 | 24,66 | 24,68 | 23,98 | 24,21 | -1,90% | - |
25.01.2024 | 24,62 | 24,73 | 24,52 | 24,68 | 0,20% | - |
24.01.2024 | 24,42 | 24,76 | 24,36 | 24,63 | 0,70% | - |
23.01.2024 | 24,72 | 24,91 | 24,36 | 24,46 | -0,85% | - |
22.01.2024 | 24,62 | 25,03 | 24,47 | 24,67 | -0,04% | 110,00 |
19.01.2024 | 23,82 | 24,78 | 23,71 | 24,68 | 3,52% | - |
18.01.2024 | 24,12 | 24,12 | 23,77 | 23,84 | -1,08% | 600,00 |
17.01.2024 | 23,79 | 24,44 | 23,76 | 24,10 | 0,42% | - |
16.01.2024 | 24,40 | 24,43 | 23,91 | 24,00 | -1,80% | - |
15.01.2024 | 24,39 | 24,46 | 24,11 | 24,44 | 0,25% | - |
12.01.2024 | 24,17 | 24,43 | 24,06 | 24,38 | 0,87% | 160,00 |
11.01.2024 | 24,05 | 24,25 | 24,03 | 24,17 | 0,50% | - |
10.01.2024 | 24,08 | 24,21 | 23,89 | 24,05 | -0,04% | - |
09.01.2024 | 23,90 | 24,08 | 23,78 | 24,06 | 0,67% | - |
08.01.2024 | 24,12 | 24,21 | 23,83 | 23,90 | -0,83% | - |
05.01.2024 | 24,05 | 24,28 | 23,96 | 24,10 | 0,04% | - |
04.01.2024 | 23,73 | 24,12 | 23,56 | 24,09 | 1,43% | - |
03.01.2024 | 23,37 | 24,10 | 23,29 | 23,75 | 1,80% | - |
02.01.2024 | 22,86 | 23,45 | 22,73 | 23,33 | 2,06% | - |
29.12.2023 | 22,80 | 22,98 | 22,80 | 22,86 | 0,26% | - |
28.12.2023 | 22,78 | 22,95 | 22,62 | 22,80 | 0,75% | - |
27.12.2023 | 22,78 | 23,04 | 22,60 | 22,63 | -1,01% | - |
22.12.2023 | 23,01 | 23,06 | 22,74 | 22,86 | -0,74% | - |
21.12.2023 | 23,04 | 23,18 | 22,91 | 23,03 | -0,39% | - |
20.12.2023 | 22,90 | 23,19 | 22,88 | 23,12 | 1,00% | - |
19.12.2023 | 23,18 | 23,24 | 22,83 | 22,89 | 0,84% | - |
18.12.2023 | 23,20 | 23,25 | 22,70 | 22,70 | -2,03% | - |
15.12.2023 | 23,04 | 23,50 | 23,03 | 23,17 | -1,32% | - |
14.12.2023 | 22,66 | 23,54 | 22,66 | 23,48 | 2,04% | - |
13.12.2023 | 22,88 | 23,14 | 22,67 | 23,01 | 0,52% | - |
12.12.2023 | 22,92 | 23,08 | 22,62 | 22,89 | -0,26% | - |
11.12.2023 | 23,48 | 23,50 | 22,89 | 22,95 | -2,01% | - |
08.12.2023 | 23,10 | 23,52 | 23,00 | 23,42 | 1,08% | - |
07.12.2023 | 23,42 | 23,46 | 23,15 | 23,17 | 0,83% | - |