27,100€
-1,45%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -4,00% | - |
| 19.12.2024 | 26,25 | 27,50 | 26,25 | 27,50 | 4,56% | 20,00 |
| 18.12.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 17.12.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,95% | - |
| 16.12.2024 | 26,15 | 26,40 | 26,15 | 26,40 | 3,12% | 622,00 |
| 13.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,99% | - |
| 12.12.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,20% | - |
| 11.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -3,98% | - |
| 10.12.2024 | 25,50 | 26,35 | 25,50 | 26,35 | 0,57% | 45,00 |
| 09.12.2024 | 25,80 | 26,25 | 25,80 | 26,20 | -0,38% | 28,00 |
| 06.12.2024 | 26,10 | 26,30 | 26,10 | 26,30 | 1,74% | 37,00 |
| 05.12.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -2,64% | - |
| 04.12.2024 | 25,20 | 26,55 | 25,20 | 26,55 | 2,91% | 37,00 |
| 03.12.2024 | 24,50 | 25,80 | 24,50 | 25,80 | 6,83% | 60,00 |
| 02.12.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 29.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,62% | - |
| 28.11.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,62% | - |
| 27.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -2,82% | - |
| 26.11.2024 | 24,45 | 24,80 | 24,45 | 24,80 | 1,22% | 274,00 |
| 25.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 22.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | - |
| 21.11.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -2,73% | - |
| 20.11.2024 | 24,45 | 25,60 | 24,45 | 25,60 | 1,79% | 279,00 |
| 19.11.2024 | 24,60 | 25,15 | 24,60 | 25,15 | 2,03% | 23,00 |
| 18.11.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 15.11.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,76% | - |
| 14.11.2024 | 24,80 | 25,40 | 24,80 | 25,40 | 2,01% | 174,00 |
| 13.11.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 1,22% | 200,00 |
| 12.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 11.11.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 0,41% | - |
| 08.11.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -2,76% | - |
| 07.11.2024 | 24,35 | 25,40 | 24,35 | 25,35 | 5,63% | 209,00 |
| 06.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 05.11.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -2,83% | - |
| 04.11.2024 | 24,10 | 24,75 | 24,10 | 24,75 | 3,34% | 4,00 |
| 01.11.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,42% | - |
| 31.10.2024 | 23,95 | 24,05 | 23,95 | 24,05 | -0,21% | 4,00 |
| 30.10.2024 | 23,95 | 24,10 | 23,95 | 24,10 | 0,42% | 4.056,00 |
| 29.10.2024 | 24,05 | 24,05 | 24,00 | 24,00 | 0,00% | 250,00 |
| 28.10.2024 | 24,05 | 24,05 | 24,00 | 24,00 | 0,00% | 6,00 |
| 25.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 24.10.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 25,00 |
| 23.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 22.10.2024 | 24,00 | 24,30 | 24,00 | 24,30 | 0,21% | 50,00 |
| 21.10.2024 | 23,60 | 24,25 | 23,60 | 24,25 | 2,75% | 30,00 |
| 18.10.2024 | 23,65 | 23,65 | 23,60 | 23,60 | 0,21% | 100,00 |
| 17.10.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,43% | 37,00 |
| 16.10.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -3,10% | - |
| 15.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,83% | - |
| 14.10.2024 | 23,95 | 24,65 | 23,95 | 24,65 | 2,07% | 4,00 |
| 11.10.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 10.10.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -2,63% | 100,00 |
| 09.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | - |
| 08.10.2024 | 24,75 | 24,85 | 24,75 | 24,85 | 0,20% | 606,00 |
| 07.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,20% | - |
| 04.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,40% | - |
| 03.10.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | - |
| 02.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | - |
| 01.10.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,79% | - |
| 30.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | - |
| 27.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | - |
| 26.09.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,20% | - |
| 25.09.2024 | 25,45 | 25,45 | 25,40 | 25,40 | 0,40% | 217,00 |
| 24.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,60% | - |
| 23.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 20.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 2,65% | - |
| 19.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,62% | - |
| 18.09.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -2,99% | - |
| 17.09.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,18% | - |
| 16.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,59% | - |
| 13.09.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,59% | - |
| 12.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | - |
| 11.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 10.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,24% | - |
| 09.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 2,74% | 7,00 |
| 06.09.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 05.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,92% | - |
| 04.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 75,00 |
| 03.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | - |
| 02.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 30.08.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,20% | - |
| 29.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 28.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 27.08.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -1,17% | 1,00 |
| 26.08.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,39% | - |
| 23.08.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -2,84% | - |
| 22.08.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 3,12% | 370,00 |
| 21.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 20.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | - |
| 19.08.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 16.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 15.08.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,58% | - |
| 14.08.2024 | 25,65 | 25,85 | 25,65 | 25,85 | -0,39% | 1.500,00 |
| 13.08.2024 | 26,00 | 26,00 | 25,95 | 25,95 | -0,19% | 10,00 |
| 12.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,33% | - |
| 07.08.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 2,73% | 33,00 |
| 06.08.2024 | 25,20 | 26,15 | 25,20 | 25,65 | -1,16% | 45,00 |
| 05.08.2024 | 25,30 | 25,95 | 24,70 | 25,95 | 0,58% | 14,00 |