53,225€
0,14%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,18 | 53,43 | 53,03 | 53,25 | 0,19% | - |
| 02.09.2025 | 53,53 | 53,98 | 53,05 | 53,15 | -0,70% | - |
| 01.09.2025 | 53,30 | 53,73 | 53,20 | 53,53 | 0,42% | 10,00 |
| 29.08.2025 | 53,13 | 53,73 | 53,10 | 53,30 | 0,05% | 100,00 |
| 28.08.2025 | 53,23 | 53,55 | 52,05 | 53,28 | 0,24% | 39,00 |
| 27.08.2025 | 50,78 | 53,33 | 50,73 | 53,15 | 4,68% | 2,00 |
| 26.08.2025 | 50,65 | 51,03 | 50,45 | 50,78 | 0,25% | - |
| 25.08.2025 | 50,68 | 50,80 | 50,50 | 50,65 | 0,05% | 11,00 |
| 22.08.2025 | 50,53 | 50,80 | 50,48 | 50,63 | 0,20% | 1,00 |
| 21.08.2025 | 50,75 | 50,78 | 50,48 | 50,53 | -0,15% | - |
| 20.08.2025 | 50,65 | 50,85 | 50,60 | 50,60 | -0,34% | 1,00 |
| 19.08.2025 | 50,95 | 51,03 | 50,55 | 50,78 | 0,10% | - |
| 18.08.2025 | 50,88 | 50,90 | 50,43 | 50,73 | -0,05% | 3,00 |
| 15.08.2025 | 50,75 | 50,83 | 50,33 | 50,75 | 0,20% | - |
| 14.08.2025 | 50,70 | 50,90 | 50,58 | 50,65 | -0,39% | 11,00 |
| 13.08.2025 | 50,75 | 50,95 | 50,68 | 50,85 | 0,30% | - |
| 12.08.2025 | 50,65 | 50,85 | 50,63 | 50,70 | 0,00% | 3,00 |
| 11.08.2025 | 50,48 | 50,85 | 50,43 | 50,70 | 0,25% | 1,00 |
| 08.08.2025 | 50,78 | 51,10 | 50,53 | 50,58 | -0,15% | - |
| 07.08.2025 | 50,78 | 50,95 | 50,55 | 50,65 | 0,20% | - |
| 06.08.2025 | 50,58 | 50,75 | 50,32 | 50,55 | 0,25% | - |
| 05.08.2025 | 50,50 | 50,68 | 50,16 | 50,43 | -0,15% | - |
| 04.08.2025 | 50,40 | 50,70 | 50,22 | 50,50 | 0,05% | - |
| 01.08.2025 | 50,75 | 50,85 | 50,45 | 50,48 | -0,74% | - |
| 31.07.2025 | 50,60 | 50,88 | 50,58 | 50,85 | 0,44% | - |
| 30.07.2025 | 50,35 | 50,78 | 50,33 | 50,63 | 0,55% | - |
| 29.07.2025 | 50,60 | 50,75 | 50,19 | 50,35 | -0,49% | - |
| 28.07.2025 | 50,60 | 50,78 | 50,45 | 50,60 | 0,00% | - |
| 25.07.2025 | 50,85 | 50,85 | 50,53 | 50,60 | -0,34% | - |
| 24.07.2025 | 50,90 | 51,03 | 50,38 | 50,78 | -0,10% | 100,00 |
| 23.07.2025 | 50,35 | 50,85 | 50,35 | 50,83 | 0,94% | 1,00 |
| 22.07.2025 | 50,11 | 50,35 | 49,99 | 50,35 | 0,47% | - |
| 21.07.2025 | 50,00 | 50,17 | 49,90 | 50,12 | 0,25% | - |
| 18.07.2025 | 49,69 | 50,06 | 49,57 | 49,99 | 0,83% | - |
| 17.07.2025 | 49,39 | 49,72 | 49,39 | 49,58 | 0,43% | - |
| 16.07.2025 | 49,36 | 49,43 | 49,19 | 49,37 | 0,12% | - |
| 15.07.2025 | 49,57 | 49,65 | 49,24 | 49,31 | -0,56% | - |
| 14.07.2025 | 48,93 | 49,65 | 48,56 | 49,59 | 0,73% | - |
| 11.07.2025 | 49,07 | 49,29 | 49,02 | 49,23 | 0,06% | 1,00 |
| 10.07.2025 | 49,09 | 49,25 | 48,97 | 49,20 | 0,14% | - |
| 09.07.2025 | 49,35 | 49,35 | 48,67 | 49,13 | 0,45% | 1,00 |
| 08.07.2025 | 49,35 | 49,45 | 48,90 | 48,91 | -0,91% | - |
| 07.07.2025 | 49,41 | 49,48 | 49,20 | 49,36 | 0,14% | - |
| 04.07.2025 | 49,51 | 49,65 | 49,13 | 49,29 | -0,50% | - |
| 03.07.2025 | 49,42 | 49,68 | 49,28 | 49,54 | 0,22% | - |
| 02.07.2025 | 49,52 | 49,53 | 49,03 | 49,43 | 0,32% | - |
| 01.07.2025 | 49,58 | 49,72 | 49,20 | 49,27 | -0,65% | - |
| 30.06.2025 | 48,57 | 49,91 | 48,50 | 49,59 | 2,25% | - |
| 27.06.2025 | 48,43 | 48,54 | 48,24 | 48,50 | 0,29% | - |
| 26.06.2025 | 48,11 | 48,59 | 47,60 | 48,36 | -2,34% | - |
| 25.06.2025 | 49,12 | 49,61 | 49,12 | 49,52 | 0,45% | - |
| 24.06.2025 | 48,86 | 49,46 | 48,63 | 49,30 | 0,86% | - |
| 23.06.2025 | 48,57 | 48,89 | 48,40 | 48,88 | 0,64% | - |
| 20.06.2025 | 48,54 | 48,72 | 48,43 | 48,57 | 0,06% | - |
| 19.06.2025 | 48,37 | 48,56 | 48,25 | 48,54 | 0,10% | - |
| 18.06.2025 | 48,48 | 48,64 | 48,39 | 48,49 | 0,04% | - |
| 17.06.2025 | 48,49 | 48,56 | 48,25 | 48,47 | -0,02% | - |
| 16.06.2025 | 48,91 | 48,96 | 48,48 | 48,48 | -0,72% | - |
| 13.06.2025 | 47,73 | 49,10 | 47,69 | 48,83 | 0,70% | - |
| 12.06.2025 | 48,41 | 48,58 | 48,32 | 48,49 | 0,17% | - |
| 11.06.2025 | 48,19 | 48,63 | 48,19 | 48,41 | -0,04% | - |
| 10.06.2025 | 48,35 | 48,52 | 48,31 | 48,43 | 0,04% | - |
| 09.06.2025 | 48,61 | 48,66 | 48,41 | 48,41 | -0,41% | - |
| 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% | - |