35,290€
-0,14%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 35,30 | 35,42 | 35,18 | 35,29 | -0,14% | - |
| 04.07.2024 | 34,87 | 35,35 | 34,82 | 35,34 | 1,23% | - |
| 03.07.2024 | 35,35 | 35,45 | 34,61 | 34,91 | -1,13% | - |
| 02.07.2024 | 34,79 | 35,33 | 34,75 | 35,31 | 1,26% | - |
| 01.07.2024 | 35,14 | 35,56 | 34,83 | 34,87 | -0,99% | - |
| 28.06.2024 | 35,27 | 35,39 | 34,91 | 35,22 | 0,00% | - |
| 27.06.2024 | 37,06 | 37,06 | 35,03 | 35,22 | -4,96% | 4,00 |
| 26.06.2024 | 37,32 | 37,50 | 37,00 | 37,06 | -0,70% | 102,00 |
| 25.06.2024 | 37,58 | 37,62 | 36,84 | 37,32 | -0,69% | - |
| 24.06.2024 | 37,56 | 37,65 | 37,37 | 37,58 | 0,05% | - |
| 21.06.2024 | 37,69 | 37,92 | 37,47 | 37,56 | -0,34% | - |
| 20.06.2024 | 37,61 | 37,79 | 37,61 | 37,69 | 0,21% | - |
| 19.06.2024 | 37,72 | 37,79 | 37,52 | 37,61 | -0,29% | - |
| 18.06.2024 | 38,02 | 38,21 | 37,70 | 37,72 | -0,95% | - |
| 17.06.2024 | 38,54 | 38,62 | 37,86 | 38,08 | -0,83% | - |
| 14.06.2024 | 37,84 | 38,44 | 37,75 | 38,40 | 1,48% | - |
| 13.06.2024 | 38,06 | 38,10 | 37,76 | 37,84 | -0,79% | - |
| 12.06.2024 | 38,13 | 38,33 | 37,85 | 38,14 | -0,08% | 10,00 |
| 11.06.2024 | 38,52 | 38,66 | 38,07 | 38,17 | -1,04% | - |
| 10.06.2024 | 38,63 | 38,97 | 38,52 | 38,57 | -0,39% | 2,00 |
| 07.06.2024 | 38,77 | 38,95 | 38,63 | 38,72 | -0,13% | - |
| 06.06.2024 | 38,59 | 38,89 | 38,47 | 38,77 | 0,34% | - |
| 05.06.2024 | 38,43 | 38,64 | 38,27 | 38,64 | 0,81% | - |
| 04.06.2024 | 38,35 | 38,59 | 38,22 | 38,33 | -0,16% | - |
| 03.06.2024 | 38,22 | 38,44 | 38,07 | 38,39 | 0,34% | - |
| 31.05.2024 | 37,76 | 38,30 | 37,71 | 38,26 | 1,46% | - |
| 30.05.2024 | 37,74 | 37,99 | 37,50 | 37,71 | 0,29% | - |
| 29.05.2024 | 38,01 | 38,05 | 37,60 | 37,60 | -1,18% | - |
| 28.05.2024 | 37,97 | 38,05 | 37,82 | 38,05 | 0,21% | - |
| 27.05.2024 | 37,94 | 37,98 | 37,71 | 37,97 | 0,08% | - |
| 24.05.2024 | 37,83 | 37,98 | 37,47 | 37,94 | 0,29% | - |
| 23.05.2024 | 37,76 | 38,00 | 37,57 | 37,83 | 0,56% | - |
| 22.05.2024 | 37,54 | 37,71 | 37,42 | 37,62 | 0,21% | - |
| 21.05.2024 | 36,88 | 37,62 | 36,88 | 37,54 | 1,65% | - |
| 20.05.2024 | 37,12 | 37,21 | 36,88 | 36,93 | -0,51% | - |
| 17.05.2024 | 37,08 | 37,48 | 36,80 | 37,12 | 0,22% | 15,00 |
| 16.05.2024 | 37,50 | 37,50 | 37,04 | 37,04 | -1,23% | - |
| 15.05.2024 | 36,61 | 37,55 | 36,52 | 37,50 | 2,43% | - |
| 14.05.2024 | 37,46 | 37,79 | 36,47 | 36,61 | -2,27% | - |
| 13.05.2024 | 36,12 | 37,56 | 36,12 | 37,46 | 3,82% | - |
| 10.05.2024 | 36,59 | 37,01 | 35,94 | 36,08 | -1,50% | 122,00 |
| 09.05.2024 | 35,61 | 36,74 | 35,44 | 36,63 | 2,86% | - |
| 08.05.2024 | 35,43 | 35,69 | 35,36 | 35,61 | 0,51% | - |
| 07.05.2024 | 34,86 | 35,60 | 34,86 | 35,43 | 1,64% | - |
| 06.05.2024 | 34,12 | 34,92 | 34,12 | 34,86 | 2,17% | - |
| 03.05.2024 | 34,64 | 34,88 | 34,05 | 34,12 | -1,50% | - |
| 02.05.2024 | 34,40 | 34,75 | 34,31 | 34,64 | 0,81% | - |
| 30.04.2024 | 34,22 | 34,84 | 34,18 | 34,36 | 0,41% | - |
| 29.04.2024 | 34,01 | 34,38 | 33,93 | 34,22 | 0,97% | - |
| 26.04.2024 | 33,71 | 34,06 | 33,57 | 33,89 | -0,21% | - |
| 25.04.2024 | 33,46 | 33,96 | 33,26 | 33,96 | 1,37% | - |
| 24.04.2024 | 34,10 | 34,22 | 33,46 | 33,50 | -1,87% | - |
| 23.04.2024 | 34,01 | 34,17 | 33,93 | 34,14 | 0,26% | - |
| 22.04.2024 | 34,39 | 34,64 | 33,78 | 34,05 | -0,99% | - |
| 19.04.2024 | 34,21 | 34,72 | 34,05 | 34,39 | -0,46% | - |
| 18.04.2024 | 34,71 | 34,84 | 34,31 | 34,55 | -0,35% | - |
| 17.04.2024 | 34,96 | 35,00 | 34,53 | 34,67 | -0,83% | - |
| 16.04.2024 | 34,42 | 35,00 | 34,17 | 34,96 | 1,69% | - |
| 15.04.2024 | 34,86 | 34,98 | 34,34 | 34,38 | -0,89% | - |
| 12.04.2024 | 34,05 | 34,82 | 33,96 | 34,69 | 1,88% | 255,00 |
| 11.04.2024 | 33,71 | 34,06 | 33,52 | 34,05 | 1,13% | - |
| 10.04.2024 | 33,05 | 33,97 | 33,05 | 33,67 | 1,88% | - |
| 09.04.2024 | 32,87 | 33,25 | 32,80 | 33,05 | 0,55% | - |
| 08.04.2024 | 32,90 | 33,01 | 32,81 | 32,87 | 0,03% | - |
| 05.04.2024 | 33,04 | 33,08 | 32,78 | 32,86 | -0,42% | - |
| 04.04.2024 | 32,69 | 33,10 | 32,58 | 33,00 | 0,82% | - |
| 03.04.2024 | 33,16 | 33,21 | 32,64 | 32,73 | -1,30% | - |
| 02.04.2024 | 33,19 | 33,50 | 33,01 | 33,16 | -0,09% | - |
| 28.03.2024 | 33,53 | 33,98 | 33,05 | 33,19 | -1,01% | - |
| 27.03.2024 | 32,82 | 33,60 | 32,68 | 33,53 | 2,16% | - |
| 26.03.2024 | 32,92 | 33,06 | 32,76 | 32,82 | -0,42% | 10,00 |
| 25.03.2024 | 32,92 | 33,43 | 32,88 | 32,96 | 0,12% | - |
| 22.03.2024 | 32,98 | 33,64 | 32,59 | 32,92 | -0,18% | - |
| 21.03.2024 | 35,53 | 35,66 | 32,98 | 32,98 | -7,18% | - |
| 20.03.2024 | 35,07 | 35,57 | 34,93 | 35,53 | 1,20% | - |
| 19.03.2024 | 35,41 | 35,51 | 34,98 | 35,11 | -0,85% | - |
| 18.03.2024 | 35,77 | 35,77 | 34,83 | 35,41 | -0,90% | - |
| 15.03.2024 | 35,32 | 35,95 | 35,28 | 35,73 | 1,16% | 34,00 |
| 14.03.2024 | 34,87 | 35,67 | 34,77 | 35,32 | 1,29% | - |
| 13.03.2024 | 33,75 | 34,90 | 33,55 | 34,87 | 3,32% | 46,00 |
| 12.03.2024 | 33,36 | 33,79 | 33,29 | 33,75 | 1,17% | - |
| 11.03.2024 | 33,35 | 34,06 | 33,23 | 33,36 | 0,03% | - |
| 08.03.2024 | 33,28 | 33,51 | 33,01 | 33,35 | 0,33% | - |
| 07.03.2024 | 32,94 | 33,28 | 32,59 | 33,24 | 0,79% | - |
| 06.03.2024 | 32,79 | 33,75 | 32,43 | 32,98 | 0,33% | - |
| 05.03.2024 | 31,55 | 32,99 | 31,51 | 32,87 | 4,05% | 15,00 |
| 04.03.2024 | 31,83 | 31,98 | 31,57 | 31,59 | -0,75% | - |
| 01.03.2024 | 31,78 | 32,18 | 31,63 | 31,83 | 0,16% | - |
| 29.02.2024 | 32,44 | 32,51 | 31,50 | 31,78 | -1,91% | 8,00 |
| 28.02.2024 | 32,64 | 32,77 | 32,28 | 32,40 | -0,86% | - |
| 27.02.2024 | 33,13 | 33,22 | 32,58 | 32,68 | -1,60% | - |
| 26.02.2024 | 33,28 | 33,41 | 33,11 | 33,21 | -0,09% | - |
| 23.02.2024 | 33,27 | 33,35 | 32,59 | 33,24 | -0,09% | - |
| 22.02.2024 | 33,38 | 33,92 | 32,98 | 33,27 | -0,45% | - |
| 21.02.2024 | 32,51 | 34,00 | 32,51 | 33,42 | 2,80% | - |
| 20.02.2024 | 32,12 | 32,52 | 32,04 | 32,51 | 1,21% | - |
| 19.02.2024 | 32,23 | 32,44 | 32,07 | 32,12 | -0,34% | - |
| 16.02.2024 | 32,48 | 32,58 | 32,22 | 32,23 | -0,89% | - |
| 15.02.2024 | 32,97 | 33,05 | 32,00 | 32,52 | -1,48% | - |
| 14.02.2024 | 32,03 | 33,16 | 32,03 | 33,01 | 2,93% | 180,00 |