46,940€
-2,23%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 48,03 | 48,10 | 48,00 | 48,00 | -0,02% | - |
| 12.03.2026 | 48,57 | 48,57 | 47,35 | 48,01 | -0,27% | - |
| 11.03.2026 | 48,05 | 48,14 | 48,05 | 48,14 | -0,35% | - |
| 10.03.2026 | 48,93 | 49,06 | 47,92 | 48,31 | -0,41% | - |
| 09.03.2026 | 49,20 | 49,20 | 48,21 | 48,51 | -1,60% | 205,00 |
| 06.03.2026 | 49,19 | 49,41 | 49,10 | 49,30 | 0,51% | 500,00 |
| 05.03.2026 | 49,15 | 49,15 | 48,93 | 49,05 | -0,30% | - |
| 04.03.2026 | 49,15 | 49,27 | 49,02 | 49,20 | -0,06% | - |
| 03.03.2026 | 49,71 | 49,71 | 48,60 | 49,23 | 3,14% | 200,00 |
| 02.03.2026 | 47,77 | 47,80 | 47,68 | 47,73 | -0,10% | - |
| 27.02.2026 | 48,13 | 48,31 | 47,76 | 47,78 | -1,22% | - |
| 26.02.2026 | 48,29 | 48,39 | 47,73 | 48,37 | -0,19% | 350,00 |
| 25.02.2026 | 47,51 | 48,46 | 47,48 | 48,46 | 2,04% | - |
| 24.02.2026 | 47,65 | 47,77 | 47,46 | 47,49 | -0,57% | - |
| 23.02.2026 | 48,39 | 96,23 | 47,65 | 47,76 | -0,95% | - |
| 20.02.2026 | 47,46 | 48,60 | 47,37 | 48,22 | 1,99% | - |
| 19.02.2026 | 47,69 | 48,24 | 47,23 | 47,28 | -1,77% | - |
| 18.02.2026 | 47,54 | 48,13 | 47,22 | 48,13 | 2,23% | - |
| 17.02.2026 | 46,22 | 47,29 | 46,08 | 47,08 | 1,82% | 1,00 |
| 16.02.2026 | 47,32 | 47,57 | 45,72 | 46,24 | -2,43% | - |
| 13.02.2026 | 48,84 | 48,87 | 47,36 | 47,39 | -3,44% | - |
| 12.02.2026 | 49,44 | 49,60 | 49,02 | 49,08 | -0,63% | 1,00 |
| 11.02.2026 | 49,43 | 49,82 | 49,26 | 49,39 | -0,66% | - |
| 10.02.2026 | 50,19 | 50,23 | 49,43 | 49,72 | -1,88% | - |
| 09.02.2026 | 50,53 | 50,73 | 50,33 | 50,68 | 0,50% | - |
| 06.02.2026 | 50,15 | 50,63 | 49,99 | 50,43 | 0,76% | 2,00 |
| 05.02.2026 | 49,77 | 50,16 | 49,69 | 50,05 | 0,57% | 1,00 |
| 04.02.2026 | 49,35 | 50,06 | 49,34 | 49,76 | 0,85% | - |
| 03.02.2026 | 49,54 | 49,68 | 49,05 | 49,34 | 0,49% | - |
| 02.02.2026 | 48,52 | 49,90 | 48,15 | 49,10 | -0,30% | - |
| 30.01.2026 | 49,88 | 49,88 | 49,05 | 49,25 | 0,00% | - |
| 29.01.2026 | 49,20 | 49,37 | 48,49 | 49,25 | -0,08% | 80,00 |
| 28.01.2026 | 49,07 | 49,54 | 49,07 | 49,29 | -0,30% | 1,00 |
| 27.01.2026 | 49,45 | 49,62 | 49,01 | 49,44 | -0,91% | - |
| 26.01.2026 | 49,44 | 50,48 | 49,32 | 49,90 | 0,76% | 13,00 |
| 23.01.2026 | 50,95 | 51,10 | 49,26 | 49,52 | -2,85% | - |
| 22.01.2026 | 48,92 | 51,08 | 48,02 | 50,98 | 6,09% | 110,00 |
| 21.01.2026 | 47,06 | 48,75 | 45,41 | 48,05 | 3,11% | - |
| 20.01.2026 | 52,78 | 52,90 | 46,25 | 46,60 | -11,91% | 80,00 |
| 19.01.2026 | 55,00 | 55,13 | 52,63 | 52,90 | -4,38% | - |
| 16.01.2026 | 55,28 | 55,95 | 55,08 | 55,33 | 0,45% | - |
| 15.01.2026 | 55,58 | 55,93 | 54,13 | 55,08 | -1,65% | - |
| 14.01.2026 | 56,18 | 56,28 | 55,95 | 56,00 | -0,04% | - |
| 13.01.2026 | 55,88 | 56,03 | 55,38 | 56,03 | 0,31% | - |
| 12.01.2026 | 56,35 | 60,33 | 55,75 | 55,85 | -0,89% | 212,00 |
| 09.01.2026 | 55,83 | 56,40 | 55,55 | 56,35 | 0,90% | - |
| 08.01.2026 | 55,13 | 56,15 | 55,00 | 55,85 | 1,87% | - |
| 07.01.2026 | 54,68 | 54,83 | 54,35 | 54,83 | 1,01% | 1,00 |
| 06.01.2026 | 53,38 | 54,78 | 53,38 | 54,28 | 1,54% | - |
| 05.01.2026 | 53,38 | 53,50 | 53,38 | 53,45 | 0,75% | - |
| 02.01.2026 | 53,48 | 53,60 | 52,98 | 53,05 | -0,79% | - |
| 30.12.2025 | 53,55 | 53,58 | 53,25 | 53,48 | -0,14% | - |
| 29.12.2025 | 53,53 | 53,60 | 53,10 | 53,55 | 0,23% | - |
| 23.12.2025 | 53,30 | 53,53 | 53,20 | 53,43 | 0,14% | - |
| 22.12.2025 | 53,00 | 53,48 | 52,98 | 53,35 | 0,47% | 1,00 |
| 19.12.2025 | 52,45 | 53,13 | 52,38 | 53,10 | 2,51% | 1,00 |
| 18.12.2025 | 51,38 | 51,85 | 51,33 | 51,80 | -1,10% | - |
| 17.12.2025 | 52,70 | 52,70 | 52,33 | 52,38 | -0,57% | 1,00 |
| 16.12.2025 | 52,63 | 52,83 | 52,45 | 52,68 | -0,14% | - |
| 15.12.2025 | 52,55 | 52,78 | 52,48 | 52,75 | 0,38% | - |
| 12.12.2025 | 52,80 | 52,93 | 52,45 | 52,55 | -0,24% | - |
| 11.12.2025 | 52,78 | 52,83 | 52,28 | 52,68 | -0,05% | - |
| 10.12.2025 | 52,65 | 52,73 | 52,58 | 52,70 | 0,14% | - |
| 09.12.2025 | 52,73 | 52,78 | 52,48 | 52,63 | -0,09% | - |
| 08.12.2025 | 52,95 | 53,03 | 52,53 | 52,68 | -0,57% | 1,00 |
| 05.12.2025 | 52,78 | 53,08 | 52,68 | 52,98 | 0,33% | 1,00 |
| 04.12.2025 | 52,93 | 53,00 | 52,58 | 52,80 | -0,05% | - |
| 03.12.2025 | 52,85 | 53,03 | 52,78 | 52,83 | 0,00% | - |
| 02.12.2025 | 52,88 | 52,98 | 52,75 | 52,83 | -0,09% | - |
| 01.12.2025 | 52,50 | 52,93 | 52,48 | 52,88 | 0,19% | - |
| 28.11.2025 | 52,78 | 52,88 | 52,70 | 52,78 | 0,00% | - |
| 27.11.2025 | 52,90 | 52,90 | 52,58 | 52,78 | -0,05% | - |
| 26.11.2025 | 52,98 | 53,10 | 52,73 | 52,80 | -0,28% | - |
| 25.11.2025 | 52,85 | 52,98 | 52,78 | 52,95 | 0,24% | - |
| 24.11.2025 | 53,18 | 53,25 | 52,58 | 52,83 | -0,42% | 1,00 |
| 21.11.2025 | 53,00 | 53,20 | 52,93 | 53,05 | -0,38% | - |
| 20.11.2025 | 53,53 | 53,63 | 53,25 | 53,25 | 0,14% | - |
| 19.11.2025 | 53,33 | 53,38 | 53,05 | 53,18 | -0,23% | - |
| 18.11.2025 | 52,88 | 53,38 | 52,88 | 53,30 | 0,14% | - |
| 17.11.2025 | 53,28 | 53,38 | 53,20 | 53,23 | -0,14% | - |
| 14.11.2025 | 53,30 | 53,38 | 53,13 | 53,30 | 0,05% | - |
| 13.11.2025 | 53,28 | 53,38 | 53,13 | 53,28 | 0,47% | - |
| 12.11.2025 | 53,23 | 53,33 | 52,95 | 53,03 | -0,47% | 1,00 |
| 11.11.2025 | 53,50 | 53,53 | 52,93 | 53,28 | -0,09% | - |
| 10.11.2025 | 53,13 | 53,40 | 53,03 | 53,33 | -0,19% | - |
| 07.11.2025 | 53,48 | 53,58 | 53,38 | 53,43 | -0,14% | - |
| 06.11.2025 | 53,15 | 53,63 | 53,10 | 53,50 | 0,56% | - |
| 05.11.2025 | 53,00 | 53,23 | 52,90 | 53,20 | 0,28% | - |
| 04.11.2025 | 52,60 | 53,15 | 52,55 | 53,05 | 0,28% | - |
| 03.11.2025 | 53,33 | 53,35 | 52,83 | 52,90 | -0,75% | - |
| 31.10.2025 | 52,95 | 53,40 | 52,80 | 53,30 | 0,66% | - |
| 30.10.2025 | 53,00 | 53,00 | 52,83 | 52,95 | 0,24% | 3,00 |
| 29.10.2025 | 53,03 | 53,05 | 52,70 | 52,83 | -0,38% | - |
| 28.10.2025 | 53,00 | 53,08 | 52,85 | 53,03 | 0,14% | - |
| 27.10.2025 | 53,13 | 53,68 | 52,95 | 52,95 | -0,28% | 2,00 |
| 24.10.2025 | 53,08 | 53,33 | 52,93 | 53,10 | 0,09% | - |
| 23.10.2025 | 53,18 | 53,33 | 52,95 | 53,05 | -0,19% | - |
| 22.10.2025 | 53,05 | 53,38 | 52,93 | 53,15 | 0,19% | - |
| 21.10.2025 | 53,28 | 53,28 | 52,83 | 53,05 | -0,42% | - |
| 20.10.2025 | 53,48 | 53,68 | 52,90 | 53,28 | -0,19% | 39,00 |