48,610€
0,45%
Echtzeit-Aktienkurs CEZ AS INH. KC 100
Bid:
Ask:
Aktienkurse zur CEZ AS INH. KC 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,39 | 48,73 | 48,36 | 48,61 | 0,45% | - |
| 05.06.2025 | 48,54 | 48,58 | 48,33 | 48,39 | -0,31% | - |
| 04.06.2025 | 48,79 | 48,96 | 48,54 | 48,54 | -0,49% | - |
| 03.06.2025 | 48,67 | 48,80 | 48,50 | 48,78 | 0,23% | 10,00 |
| 02.06.2025 | 48,42 | 48,84 | 48,09 | 48,67 | 0,77% | - |
| 30.05.2025 | 48,51 | 48,63 | 48,07 | 48,30 | -0,43% | - |
| 29.05.2025 | 48,49 | 49,21 | 48,16 | 48,51 | 0,04% | - |
| 28.05.2025 | 48,28 | 48,83 | 48,21 | 48,49 | 0,33% | - |
| 27.05.2025 | 48,80 | 48,94 | 48,29 | 48,33 | -1,06% | - |
| 26.05.2025 | 49,69 | 49,70 | 48,60 | 48,85 | 0,31% | - |
| 23.05.2025 | 48,29 | 48,85 | 48,23 | 48,70 | 0,85% | - |
| 22.05.2025 | 48,27 | 48,39 | 47,81 | 48,29 | 0,04% | - |
| 21.05.2025 | 48,50 | 48,91 | 48,27 | 48,27 | -0,47% | - |
| 20.05.2025 | 49,21 | 49,21 | 48,46 | 48,50 | -1,44% | - |
| 19.05.2025 | 48,54 | 49,21 | 48,15 | 49,21 | 1,51% | - |
| 16.05.2025 | 48,17 | 48,84 | 48,11 | 48,48 | 0,64% | - |
| 15.05.2025 | 47,86 | 48,36 | 47,74 | 48,17 | 0,65% | - |
| 14.05.2025 | 47,65 | 48,05 | 47,38 | 47,86 | 0,44% | 10,00 |
| 13.05.2025 | 46,99 | 47,66 | 46,64 | 47,65 | 1,02% | - |
| 12.05.2025 | 47,57 | 48,20 | 46,98 | 47,17 | -0,84% | - |
| 09.05.2025 | 48,00 | 48,18 | 47,56 | 47,57 | -1,02% | - |
| 08.05.2025 | 48,26 | 48,26 | 47,92 | 48,06 | 0,08% | - |
| 07.05.2025 | 47,19 | 48,08 | 47,08 | 48,02 | 2,13% | - |
| 06.05.2025 | 47,06 | 47,52 | 47,02 | 47,02 | -0,34% | 10,00 |
| 05.05.2025 | 47,64 | 47,68 | 47,10 | 47,18 | -0,94% | - |
| 02.05.2025 | 45,25 | 47,79 | 44,41 | 47,63 | 6,29% | 630,00 |
| 30.04.2025 | 44,81 | 45,09 | 44,33 | 44,81 | -0,02% | - |
| 29.04.2025 | 44,17 | 45,01 | 44,06 | 44,82 | 1,47% | - |
| 28.04.2025 | 45,45 | 45,52 | 44,07 | 44,17 | -2,82% | - |
| 25.04.2025 | 45,54 | 45,74 | 45,36 | 45,45 | -0,20% | 50,00 |
| 24.04.2025 | 45,57 | 45,79 | 45,00 | 45,54 | -0,07% | - |
| 23.04.2025 | 45,85 | 46,46 | 45,38 | 45,57 | -0,50% | - |
| 22.04.2025 | 45,14 | 45,87 | 45,14 | 45,80 | 0,26% | - |
| 17.04.2025 | 46,02 | 46,08 | 45,60 | 45,68 | 0,11% | 25,00 |
| 16.04.2025 | 44,94 | 45,76 | 44,78 | 45,63 | 0,44% | - |
| 15.04.2025 | 45,36 | 45,94 | 45,19 | 45,43 | 0,15% | 1.450,00 |
| 14.04.2025 | 45,16 | 45,62 | 44,71 | 45,36 | 0,44% | - |
| 11.04.2025 | 45,86 | 46,11 | 44,33 | 45,16 | -1,53% | - |
| 10.04.2025 | 44,21 | 46,57 | 44,09 | 45,86 | 2,87% | - |
| 09.04.2025 | 43,06 | 45,61 | 42,90 | 44,58 | 2,18% | - |
| 08.04.2025 | 42,05 | 44,20 | 42,05 | 43,63 | 3,63% | - |
| 07.04.2025 | 42,51 | 43,77 | 41,13 | 42,10 | -3,82% | 80,00 |
| 04.04.2025 | 45,47 | 45,58 | 43,68 | 43,77 | -3,74% | - |
| 03.04.2025 | 45,20 | 46,34 | 45,04 | 45,47 | -1,58% | - |
| 02.04.2025 | 46,56 | 46,74 | 45,56 | 46,20 | -0,67% | 4,00 |
| 01.04.2025 | 45,85 | 46,73 | 45,38 | 46,51 | 1,44% | 233,00 |
| 31.03.2025 | 44,86 | 45,85 | 44,73 | 45,85 | 1,62% | - |
| 28.03.2025 | 45,37 | 45,85 | 44,90 | 45,12 | -0,55% | - |
| 27.03.2025 | 45,00 | 45,43 | 44,67 | 45,37 | 0,96% | - |
| 26.03.2025 | 44,48 | 45,22 | 44,44 | 44,94 | 1,03% | - |
| 25.03.2025 | 44,51 | 44,62 | 44,19 | 44,48 | -0,29% | - |
| 24.03.2025 | 42,65 | 44,69 | 42,65 | 44,61 | 4,74% | - |
| 21.03.2025 | 42,60 | 42,80 | 42,44 | 42,59 | -0,26% | - |
| 20.03.2025 | 42,68 | 42,95 | 42,48 | 42,70 | 0,19% | - |
| 19.03.2025 | 42,34 | 42,63 | 42,29 | 42,62 | 0,78% | 3,00 |
| 18.03.2025 | 42,47 | 42,59 | 42,25 | 42,29 | -0,42% | - |
| 17.03.2025 | 43,05 | 43,05 | 42,41 | 42,47 | -1,35% | - |
| 14.03.2025 | 42,54 | 43,13 | 42,07 | 43,05 | 1,80% | - |
| 13.03.2025 | 41,72 | 42,48 | 41,61 | 42,29 | 1,24% | - |
| 12.03.2025 | 41,93 | 42,18 | 41,58 | 41,77 | -0,24% | - |
| 11.03.2025 | 41,38 | 42,25 | 41,04 | 41,87 | 1,43% | - |
| 10.03.2025 | 41,14 | 41,38 | 40,70 | 41,28 | 0,44% | - |
| 07.03.2025 | 40,91 | 41,20 | 40,54 | 41,10 | 0,24% | - |
| 06.03.2025 | 40,40 | 41,05 | 40,32 | 41,00 | 1,59% | - |
| 05.03.2025 | 40,39 | 40,54 | 40,19 | 40,36 | 0,52% | - |
| 04.03.2025 | 40,80 | 40,84 | 40,10 | 40,15 | -1,59% | - |
| 03.03.2025 | 40,63 | 40,81 | 40,44 | 40,80 | 0,89% | - |
| 28.02.2025 | 40,06 | 40,54 | 40,06 | 40,44 | 0,45% | - |
| 27.02.2025 | 40,70 | 40,75 | 40,22 | 40,26 | -0,86% | - |
| 26.02.2025 | 40,67 | 40,74 | 40,49 | 40,61 | 0,22% | - |
| 25.02.2025 | 40,26 | 40,54 | 40,19 | 40,52 | 0,65% | - |
| 24.02.2025 | 41,07 | 41,12 | 40,01 | 40,26 | -0,57% | - |
| 21.02.2025 | 40,89 | 40,94 | 40,38 | 40,49 | -0,98% | - |
| 20.02.2025 | 40,59 | 41,14 | 40,54 | 40,89 | 0,74% | - |
| 19.02.2025 | 40,42 | 40,75 | 40,20 | 40,59 | 0,42% | - |
| 18.02.2025 | 40,36 | 40,49 | 40,03 | 40,42 | 0,15% | 5,00 |
| 17.02.2025 | 40,78 | 40,83 | 40,29 | 40,36 | -1,03% | - |
| 14.02.2025 | 40,56 | 40,80 | 40,54 | 40,78 | 0,39% | - |
| 13.02.2025 | 40,61 | 40,92 | 40,09 | 40,62 | 0,49% | - |
| 12.02.2025 | 41,02 | 41,36 | 39,96 | 40,42 | -1,46% | - |
| 11.02.2025 | 41,05 | 41,17 | 40,93 | 41,02 | -0,07% | - |
| 10.02.2025 | 40,81 | 41,24 | 40,77 | 41,05 | 0,59% | - |
| 07.02.2025 | 41,32 | 41,53 | 40,70 | 40,81 | -1,23% | - |
| 06.02.2025 | 40,72 | 41,39 | 40,66 | 41,32 | 1,47% | - |
| 05.02.2025 | 40,90 | 41,28 | 40,69 | 40,72 | -0,78% | - |
| 04.02.2025 | 40,73 | 41,26 | 40,64 | 41,04 | 0,76% | 3,00 |
| 03.02.2025 | 41,50 | 42,27 | 40,67 | 40,73 | -3,76% | - |
| 31.01.2025 | 42,23 | 42,76 | 42,23 | 42,32 | -0,26% | - |
| 30.01.2025 | 42,74 | 42,80 | 42,16 | 42,43 | -0,86% | - |
| 29.01.2025 | 42,14 | 42,86 | 42,01 | 42,80 | 1,69% | - |
| 28.01.2025 | 41,45 | 42,26 | 41,34 | 42,09 | 1,54% | - |
| 27.01.2025 | 41,91 | 42,11 | 41,20 | 41,45 | -1,57% | - |
| 24.01.2025 | 41,84 | 42,18 | 41,51 | 42,11 | 0,65% | - |
| 23.01.2025 | 40,47 | 42,18 | 40,33 | 41,84 | 3,39% | - |
| 22.01.2025 | 39,93 | 40,83 | 39,78 | 40,47 | 1,35% | - |
| 21.01.2025 | 39,74 | 39,96 | 39,55 | 39,93 | 0,48% | 120,00 |
| 20.01.2025 | 39,37 | 39,82 | 39,32 | 39,74 | 0,94% | 31,00 |
| 17.01.2025 | 38,87 | 39,52 | 38,81 | 39,37 | 1,29% | 15,00 |
| 16.01.2025 | 38,91 | 39,05 | 38,83 | 38,87 | -0,36% | - |
| 15.01.2025 | 39,13 | 39,22 | 38,92 | 39,01 | -0,31% | - |