24,300€
0,83%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
02.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,19% | - |
01.08.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,39% | - |
31.07.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,19% | - |
30.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -3,20% | - |
29.07.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 3,51% | 48,00 |
26.07.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,97% | - |
25.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,71% | - |
24.07.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,19% | - |
23.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,76% | - |
22.07.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 3,23% | 50,00 |
19.07.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,57% | - |
18.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 1,15% | - |
17.07.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,97% | - |
16.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,19% | - |
15.07.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
12.07.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,58% | - |
11.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -3,36% | - |
10.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 6,00 |
09.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 4,00 |
08.07.2024 | 26,25 | 26,40 | 26,25 | 26,40 | 0,57% | 100,00 |
05.07.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -2,60% | - |
04.07.2024 | 26,15 | 26,95 | 26,15 | 26,95 | 0,37% | 154,00 |
03.07.2024 | 27,00 | 27,00 | 26,20 | 26,85 | -1,83% | 620,00 |
02.07.2024 | 27,00 | 27,35 | 27,00 | 27,35 | 2,63% | 2,00 |
01.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,00% | - |
28.06.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -0,37% | - |
27.06.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,56% | 40,00 |
26.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
25.06.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
24.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,19% | - |
21.06.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,00% | - |
20.06.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,56% | - |
19.06.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
18.06.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
17.06.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
14.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |