38,125€
0,73%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 37,85 | 37,85 | 37,85 | 37,85 | 0,66% | - |
| 07.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -4,69% | - |
| 04.09.2026 | 37,30 | 39,45 | 37,30 | 39,45 | 5,48% | 3.230,00 |
| 03.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | - |
| 02.09.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -3,33% | - |
| 01.09.2026 | 39,05 | 39,10 | 39,00 | 39,00 | -0,13% | 295,00 |
| 31.08.2026 | 39,05 | 39,05 | 39,05 | 39,05 | -2,25% | - |
| 28.08.2026 | 39,05 | 39,95 | 39,05 | 39,95 | 0,88% | 150,00 |
| 27.08.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,13% | 100,00 |
| 26.08.2026 | 39,65 | 39,65 | 39,65 | 39,65 | 0,00% | - |
| 25.08.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -3,17% | - |
| 24.08.2026 | 41,05 | 41,05 | 40,95 | 40,95 | -0,12% | 126,00 |
| 21.08.2026 | 39,65 | 41,00 | 39,65 | 41,00 | 3,80% | 150,00 |
| 20.08.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,75% | - |
| 19.08.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 18.08.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,88% | - |
| 17.08.2026 | 39,85 | 39,85 | 39,85 | 39,85 | 0,13% | - |
| 14.08.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,38% | - |
| 13.08.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 0,13% | - |
| 12.08.2026 | 39,65 | 39,90 | 39,65 | 39,90 | 1,27% | 100,00 |
| 11.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 10.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,39% | - |
| 07.08.2026 | 38,80 | 39,45 | 38,80 | 39,45 | -0,75% | 200,00 |
| 06.08.2026 | 39,75 | 39,75 | 39,75 | 39,75 | -2,81% | - |
| 05.08.2026 | 41,30 | 41,30 | 40,90 | 40,90 | -1,33% | 80,00 |
| 04.08.2026 | 39,20 | 41,45 | 39,20 | 41,45 | 12,18% | 4.981,00 |
| 03.08.2026 | 36,95 | 36,95 | 36,95 | 36,95 | -0,94% | - |
| 31.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -0,13% | - |
| 30.07.2026 | 36,60 | 37,35 | 36,60 | 37,35 | 3,75% | 252,00 |
| 29.07.2026 | 37,50 | 37,50 | 36,00 | 36,00 | 0,00% | 2.047,00 |
| 28.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,14% | - |
| 27.07.2026 | 37,20 | 37,20 | 36,05 | 36,05 | 1,84% | 49,00 |
| 24.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | - |
| 23.07.2026 | 36,05 | 36,05 | 35,70 | 35,70 | -0,42% | 100,00 |
| 22.07.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -0,83% | - |
| 21.07.2026 | 35,90 | 36,15 | 35,90 | 36,15 | 0,56% | 1.300,00 |
| 20.07.2026 | 36,25 | 36,25 | 35,95 | 35,95 | 0,56% | 310,00 |
| 17.07.2026 | 35,75 | 35,75 | 35,75 | 35,75 | -1,38% | - |
| 16.07.2026 | 36,85 | 36,85 | 36,20 | 36,25 | -0,68% | 459,00 |
| 15.07.2026 | 36,25 | 36,50 | 36,25 | 36,50 | 0,83% | 47,00 |
| 14.07.2026 | 36,25 | 36,25 | 36,20 | 36,20 | 0,28% | 90,00 |
| 13.07.2026 | 37,75 | 37,75 | 36,10 | 36,10 | -0,69% | 1.715,00 |
| 10.07.2026 | 36,70 | 37,90 | 36,35 | 36,35 | -2,15% | 1.293,00 |
| 09.07.2026 | 37,15 | 37,15 | 37,15 | 37,15 | -1,85% | 45,00 |
| 08.07.2026 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 07.07.2026 | 38,10 | 38,10 | 37,85 | 37,85 | -2,45% | 250,00 |
| 06.07.2026 | 37,65 | 38,80 | 37,65 | 38,80 | 3,05% | 750,00 |
| 03.07.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 3,43% | - |
| 02.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 01.07.2026 | 35,95 | 36,40 | 35,95 | 36,40 | -1,89% | 44,00 |
| 30.06.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 29.06.2026 | 36,80 | 37,10 | 36,80 | 37,10 | 0,82% | 250,00 |
| 26.06.2026 | 36,90 | 36,90 | 36,80 | 36,80 | -3,16% | 900,00 |
| 25.06.2026 | 36,65 | 38,00 | 36,65 | 38,00 | -0,91% | 1.755,00 |
| 24.06.2026 | 38,35 | 38,35 | 38,35 | 38,35 | -1,03% | - |
| 23.06.2026 | 37,70 | 38,75 | 37,70 | 38,75 | 1,71% | 600,00 |
| 22.06.2026 | 39,25 | 39,50 | 38,10 | 38,10 | -4,39% | 3.065,00 |
| 19.06.2026 | 38,35 | 39,85 | 38,35 | 39,85 | 4,87% | 91,00 |
| 18.06.2026 | 39,55 | 39,55 | 38,00 | 38,00 | -3,68% | 1.501,00 |
| 17.06.2026 | 38,60 | 39,45 | 38,60 | 39,45 | 2,60% | 900,00 |
| 16.06.2026 | 40,70 | 40,70 | 38,45 | 38,45 | -6,11% | 7.145,00 |
| 15.06.2026 | 41,40 | 41,40 | 40,95 | 40,95 | 0,24% | 25,00 |
| 12.06.2026 | 41,45 | 41,45 | 40,85 | 40,85 | 1,24% | 663,00 |
| 11.06.2026 | 40,35 | 40,35 | 40,35 | 40,35 | 0,00% | - |
| 10.06.2026 | 41,80 | 41,80 | 40,35 | 40,35 | -4,27% | 100,00 |
| 09.06.2026 | 42,00 | 42,15 | 42,00 | 42,15 | 0,00% | 1.063,00 |
| 08.06.2026 | 41,40 | 42,15 | 41,40 | 42,15 | 0,12% | 227,00 |
| 05.06.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | - |
| 04.06.2026 | 41,80 | 43,15 | 41,80 | 42,00 | 0,00% | 304,00 |
| 03.06.2026 | 42,65 | 43,20 | 42,00 | 42,00 | -1,52% | 2.664,00 |
| 02.06.2026 | 42,85 | 43,30 | 42,65 | 42,65 | -2,18% | 1.026,00 |
| 01.06.2026 | 43,00 | 43,60 | 43,00 | 43,60 | 1,28% | 1.084,00 |
| 29.05.2026 | 43,00 | 43,80 | 43,00 | 43,05 | 0,00% | 2.559,00 |
| 28.05.2026 | 43,05 | 43,05 | 43,05 | 43,05 | -1,03% | 150,00 |
| 27.05.2026 | 42,70 | 43,50 | 42,70 | 43,50 | -2,90% | 250,00 |
| 26.05.2026 | 42,80 | 44,80 | 42,70 | 44,80 | 4,31% | 3.100,00 |
| 25.05.2026 | 43,95 | 43,95 | 42,70 | 42,95 | -0,69% | 398,00 |
| 22.05.2026 | 43,25 | 43,25 | 43,25 | 43,25 | -1,03% | - |
| 21.05.2026 | 43,45 | 43,70 | 43,45 | 43,70 | 2,34% | 82,00 |
| 20.05.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 1,55% | 6,00 |
| 19.05.2026 | 42,05 | 42,05 | 42,05 | 42,05 | -2,77% | - |
| 18.05.2026 | 41,70 | 43,25 | 41,70 | 43,25 | 0,23% | 146,00 |
| 15.05.2026 | 41,15 | 43,15 | 41,15 | 43,15 | 1,53% | 105,00 |
| 14.05.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 0,24% | 250,00 |
| 13.05.2026 | 41,65 | 42,75 | 41,50 | 42,40 | 3,79% | 183,00 |
| 12.05.2026 | 41,40 | 42,00 | 40,85 | 40,85 | -1,80% | 439,00 |
| 11.05.2026 | 42,45 | 42,45 | 41,60 | 41,60 | -2,46% | 1.543,00 |
| 08.05.2026 | 42,90 | 43,05 | 42,65 | 42,65 | -1,84% | 250,00 |
| 07.05.2026 | 43,25 | 43,45 | 42,70 | 43,45 | -0,57% | 12,00 |
| 06.05.2026 | 42,90 | 43,80 | 42,90 | 43,70 | 1,86% | 1.148,00 |
| 05.05.2026 | 42,10 | 42,90 | 42,10 | 42,90 | -1,27% | 20,00 |
| 04.05.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 1,05% | - |
| 30.04.2026 | 42,25 | 43,00 | 42,25 | 43,00 | 0,12% | 475,00 |
| 29.04.2026 | 42,40 | 42,95 | 41,90 | 42,95 | 0,47% | 1.878,00 |
| 28.04.2026 | 42,75 | 42,75 | 42,75 | 42,75 | -0,35% | - |
| 27.04.2026 | 43,25 | 43,25 | 42,65 | 42,90 | 0,12% | 330,00 |
| 24.04.2026 | 43,15 | 43,30 | 42,85 | 42,85 | -2,72% | 83,00 |
| 23.04.2026 | 43,60 | 44,05 | 43,60 | 44,05 | 0,92% | 460,00 |
| 22.04.2026 | 43,65 | 45,10 | 43,65 | 43,65 | -2,57% | 4.938,00 |
| 21.04.2026 | 44,85 | 46,00 | 44,20 | 44,80 | -0,99% | 4.413,00 |