34,900€
2,20%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 34,70 | 35,33 | 34,70 | 34,80 | 1,90% | - |
| 16.10.2026 | 34,30 | 34,30 | 34,15 | 34,15 | 0,44% | 661,00 |
| 15.10.2026 | 34,25 | 35,60 | 34,00 | 34,00 | -3,82% | 487,00 |
| 14.10.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 3,06% | 56,00 |
| 13.10.2026 | 34,40 | 34,40 | 34,25 | 34,30 | -0,72% | 108,00 |
| 12.10.2026 | 35,90 | 35,90 | 34,05 | 34,55 | -3,89% | 642,00 |
| 09.10.2026 | 35,95 | 35,95 | 35,95 | 35,95 | 6,84% | 41,00 |
| 08.10.2026 | 35,70 | 35,70 | 33,65 | 33,65 | -1,32% | 990,00 |
| 07.10.2026 | 35,10 | 35,20 | 34,05 | 34,10 | -1,45% | 1.959,00 |
| 06.10.2026 | 36,20 | 36,20 | 34,60 | 34,60 | -2,26% | 384,00 |
| 05.10.2026 | 33,95 | 35,40 | 33,95 | 35,40 | 1,58% | 499,00 |
| 02.10.2026 | 34,75 | 35,55 | 34,20 | 34,85 | 0,72% | 537,00 |
| 01.10.2026 | 35,25 | 35,60 | 33,85 | 34,60 | -2,95% | 937,00 |
| 30.09.2026 | 35,40 | 35,65 | 35,10 | 35,65 | 0,85% | 288,00 |
| 29.09.2026 | 35,85 | 35,95 | 35,35 | 35,35 | -4,33% | 720,00 |
| 28.09.2026 | 36,90 | 37,35 | 35,85 | 36,95 | 2,64% | 112,00 |
| 25.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,36% | 77,00 |
| 24.09.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 3,19% | 13,00 |
| 23.09.2026 | 36,10 | 36,30 | 36,10 | 36,10 | -1,90% | 555,00 |
| 22.09.2026 | 37,70 | 37,70 | 36,35 | 36,80 | 1,24% | 63,00 |
| 21.09.2026 | 36,15 | 37,40 | 36,15 | 36,35 | -4,34% | 107,00 |
| 18.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 20,00 |
| 17.09.2026 | 38,05 | 38,05 | 37,20 | 37,90 | 1,07% | 2.038,00 |
| 16.09.2026 | 36,85 | 37,55 | 36,85 | 37,50 | 3,31% | - |
| 15.09.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 1,11% | 65,00 |
| 14.09.2026 | 36,55 | 36,55 | 35,90 | 35,90 | -2,45% | 329,00 |
| 11.09.2026 | 37,30 | 38,35 | 36,80 | 36,80 | 0,96% | 125,00 |
| 10.09.2026 | 37,55 | 37,55 | 36,45 | 36,45 | -3,57% | 351,00 |
| 08.09.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,40% | 1,00 |
| 07.09.2026 | 37,90 | 37,95 | 37,00 | 37,95 | 0,13% | 75,00 |
| 04.09.2026 | 37,40 | 37,90 | 37,40 | 37,90 | 1,47% | 815,00 |
| 03.09.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -1,06% | 44,00 |
| 02.09.2026 | 37,70 | 37,75 | 37,70 | 37,75 | -0,53% | 70,00 |
| 01.09.2026 | 39,65 | 39,75 | 37,70 | 37,95 | -2,82% | 204,00 |
| 31.08.2026 | 40,05 | 40,05 | 39,05 | 39,05 | 0,13% | 24,00 |
| 28.08.2026 | 39,95 | 39,95 | 39,00 | 39,00 | -1,02% | 217,00 |
| 27.08.2026 | 40,00 | 40,00 | 39,40 | 39,40 | -1,75% | 108,00 |
| 26.08.2026 | 39,85 | 40,10 | 39,85 | 40,10 | 1,01% | 99,00 |
| 25.08.2026 | 39,70 | 39,70 | 39,65 | 39,70 | -0,38% | 299,00 |