34,900€
2,80%
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 | 34,93 | 2,87% | 10,00 |
| 16.10.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -0,29% | - |
| 15.10.2026 | 34,25 | 34,25 | 34,05 | 34,05 | -3,95% | 27,00 |
| 14.10.2026 | 34,25 | 35,45 | 34,25 | 35,45 | 2,75% | 250,00 |
| 13.10.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -3,36% | - |
| 12.10.2026 | 34,65 | 35,70 | 34,65 | 35,70 | 2,88% | 60,00 |
| 09.10.2026 | 33,85 | 34,70 | 33,85 | 34,70 | 3,43% | 35,00 |
| 08.10.2026 | 34,30 | 34,30 | 33,55 | 33,55 | -2,19% | 125,00 |
| 07.10.2026 | 35,15 | 35,15 | 34,30 | 34,30 | -2,56% | 250,00 |
| 06.10.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | 200,00 |
| 05.10.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,43% | - |
| 02.10.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 0,29% | - |
| 01.10.2026 | 35,25 | 35,25 | 34,45 | 34,45 | -2,41% | 80,00 |
| 30.09.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,57% | - |
| 29.09.2026 | 35,95 | 35,95 | 35,10 | 35,10 | -2,77% | 60,00 |
| 28.09.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -3,86% | - |
| 25.09.2026 | 36,05 | 37,55 | 36,05 | 37,55 | 3,59% | 20,00 |
| 24.09.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -0,55% | - |
| 23.09.2026 | 36,45 | 36,45 | 36,45 | 36,45 | 0,41% | - |
| 22.09.2026 | 36,25 | 36,30 | 36,25 | 36,30 | 0,28% | 200,00 |
| 21.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 189,00 |
| 18.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,81% | - |
| 17.09.2026 | 37,00 | 37,10 | 37,00 | 37,10 | 2,34% | 100,00 |
| 16.09.2026 | 36,25 | 36,25 | 36,25 | 36,25 | 1,12% | - |
| 15.09.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -1,78% | - |
| 14.09.2026 | 36,15 | 36,50 | 36,15 | 36,50 | -1,08% | 650,00 |
| 11.09.2026 | 37,30 | 37,35 | 36,90 | 36,90 | -1,20% | 183,00 |
| 10.09.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -3,86% | 150,00 |
| 09.09.2026 | 37,70 | 38,85 | 37,70 | 38,85 | 2,64% | 1.000,00 |
| 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 |