32,950€
-0,75%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 33,25 | 33,95 | 32,88 | 32,95 | -2,08% | 3.294,00 |
| 05.02.2026 | 33,60 | 33,95 | 33,23 | 33,65 | 0,00% | 2.380,00 |
| 04.02.2026 | 33,63 | 33,85 | 33,38 | 33,65 | 0,75% | 3.390,00 |
| 03.02.2026 | 34,05 | 34,13 | 33,25 | 33,40 | -2,12% | 7.274,00 |
| 02.02.2026 | 34,00 | 34,40 | 33,88 | 34,13 | 0,22% | 2.057,00 |
| 30.01.2026 | 33,85 | 34,83 | 33,60 | 34,05 | 0,37% | 4.520,00 |
| 29.01.2026 | 33,95 | 34,15 | 33,38 | 33,93 | 0,44% | 5.062,00 |
| 28.01.2026 | 34,28 | 34,30 | 33,30 | 33,78 | -1,60% | 6.698,00 |
| 27.01.2026 | 34,75 | 34,98 | 33,88 | 34,33 | -1,22% | 15.556,00 |
| 26.01.2026 | 33,38 | 34,98 | 33,33 | 34,75 | 5,14% | 26.108,00 |
| 23.01.2026 | 32,68 | 33,53 | 32,40 | 33,05 | 1,07% | 19.609,00 |
| 22.01.2026 | 32,70 | 33,10 | 32,00 | 32,70 | -2,61% | 15.367,00 |
| 21.01.2026 | 31,03 | 36,33 | 30,98 | 33,58 | 8,31% | 7.912,00 |
| 20.01.2026 | 31,78 | 32,20 | 30,88 | 31,00 | -3,58% | - |
| 19.01.2026 | 31,78 | 32,18 | 31,45 | 32,15 | 0,63% | - |
| 16.01.2026 | 31,75 | 32,00 | 31,63 | 31,95 | 0,71% | 32,00 |
| 15.01.2026 | 31,98 | 32,20 | 31,63 | 31,73 | -0,24% | 300,00 |
| 14.01.2026 | 31,65 | 32,35 | 31,63 | 31,80 | 0,47% | 32.601,00 |
| 13.01.2026 | 31,65 | 31,95 | 31,38 | 31,65 | 0,00% | 259,00 |
| 12.01.2026 | 31,43 | 31,65 | 31,30 | 31,65 | 1,28% | - |
| 09.01.2026 | 31,05 | 31,68 | 30,85 | 31,25 | 0,64% | 35,00 |
| 08.01.2026 | 30,88 | 31,33 | 30,80 | 31,05 | -0,56% | 862,00 |
| 07.01.2026 | 30,85 | 31,23 | 30,75 | 31,23 | 1,22% | 4.400,00 |
| 06.01.2026 | 31,08 | 31,10 | 30,75 | 30,85 | 0,98% | - |
| 05.01.2026 | 30,90 | 31,20 | 30,55 | 30,55 | 0,99% | 13.704,00 |
| 02.01.2026 | 30,50 | 32,05 | 30,25 | 30,25 | 2,20% | - |
| 30.12.2025 | 30,50 | 30,53 | 29,60 | 29,60 | -2,95% | - |
| 29.12.2025 | 30,60 | 30,63 | 30,40 | 30,50 | -3,17% | - |
| 23.12.2025 | 30,43 | 31,50 | 30,30 | 31,50 | 0,96% | 20,00 |
| 22.12.2025 | 29,45 | 31,20 | 29,45 | 31,20 | 5,94% | 108,00 |
| 19.12.2025 | 29,50 | 29,50 | 29,43 | 29,45 | 0,00% | - |
| 18.12.2025 | 29,48 | 29,53 | 29,45 | 29,45 | 2,97% | - |
| 17.12.2025 | 29,58 | 29,60 | 28,60 | 28,60 | -3,38% | - |
| 16.12.2025 | 29,58 | 29,63 | 29,50 | 29,60 | -0,17% | - |
| 15.12.2025 | 29,70 | 29,70 | 29,65 | 29,65 | -0,50% | - |
| 12.12.2025 | 29,80 | 29,80 | 29,78 | 29,80 | 0,08% | - |
| 11.12.2025 | 29,75 | 29,83 | 29,73 | 29,78 | 0,08% | - |
| 10.12.2025 | 29,70 | 29,78 | 29,68 | 29,75 | 3,12% | - |
| 09.12.2025 | 29,60 | 29,75 | 28,85 | 28,85 | 0,17% | - |
| 08.12.2025 | 29,75 | 29,83 | 28,80 | 28,80 | -0,69% | - |
| 05.12.2025 | 29,75 | 29,90 | 29,00 | 29,00 | 0,17% | - |
| 04.12.2025 | 29,83 | 29,90 | 28,95 | 28,95 | -0,17% | - |
| 03.12.2025 | 30,00 | 30,05 | 29,00 | 29,00 | -0,34% | - |
| 02.12.2025 | 29,80 | 29,95 | 29,10 | 29,10 | 0,69% | - |
| 01.12.2025 | 29,98 | 29,98 | 28,90 | 28,90 | -0,69% | - |
| 28.11.2025 | 30,18 | 30,40 | 29,10 | 29,10 | -1,02% | - |
| 27.11.2025 | 29,95 | 30,28 | 29,40 | 29,40 | 1,73% | - |
| 26.11.2025 | 29,75 | 30,00 | 28,90 | 28,90 | -0,17% | - |
| 25.11.2025 | 29,95 | 30,15 | 28,95 | 28,95 | -0,69% | - |
| 24.11.2025 | 29,75 | 30,03 | 29,15 | 29,15 | -1,19% | - |
| 21.11.2025 | 30,60 | 30,63 | 29,50 | 29,50 | -1,01% | - |
| 20.11.2025 | 30,88 | 30,88 | 29,80 | 29,80 | -1,32% | - |
| 19.11.2025 | 30,75 | 30,98 | 30,20 | 30,20 | 0,17% | - |
| 18.11.2025 | 30,85 | 30,93 | 30,15 | 30,15 | 0,33% | - |
| 17.11.2025 | 30,85 | 30,90 | 30,05 | 30,05 | 0,17% | - |
| 14.11.2025 | 30,95 | 30,98 | 30,00 | 30,00 | -0,99% | - |
| 13.11.2025 | 31,25 | 31,40 | 30,30 | 30,30 | -0,16% | - |
| 12.11.2025 | 31,33 | 31,40 | 30,35 | 30,35 | -0,33% | - |
| 11.11.2025 | 30,90 | 31,43 | 30,45 | 30,45 | 1,00% | - |
| 10.11.2025 | 31,03 | 31,25 | 30,15 | 30,15 | -0,66% | - |
| 07.11.2025 | 31,23 | 31,40 | 30,35 | 30,35 | -0,16% | - |
| 06.11.2025 | 31,33 | 31,48 | 30,40 | 30,40 | -3,11% | - |
| 05.11.2025 | 31,48 | 31,55 | 31,35 | 31,38 | 2,20% | - |
| 04.11.2025 | 31,45 | 31,55 | 30,70 | 30,70 | 0,33% | - |
| 03.11.2025 | 31,50 | 31,60 | 30,60 | 30,60 | 0,00% | - |
| 31.10.2025 | 31,45 | 31,55 | 30,60 | 30,60 | -0,33% | - |
| 30.10.2025 | 31,40 | 31,53 | 30,70 | 30,70 | 0,33% | - |
| 29.10.2025 | 31,38 | 31,53 | 30,60 | 30,60 | -2,55% | - |
| 28.10.2025 | 31,35 | 31,40 | 31,35 | 31,40 | 2,45% | - |
| 27.10.2025 | 31,30 | 31,50 | 30,65 | 30,65 | 0,66% | - |
| 24.10.2025 | 31,30 | 31,38 | 30,45 | 30,45 | -0,33% | 165,00 |
| 23.10.2025 | 31,43 | 31,45 | 30,55 | 30,55 | -0,33% | - |
| 22.10.2025 | 31,30 | 31,55 | 30,65 | 30,65 | 1,16% | - |
| 21.10.2025 | 31,18 | 31,35 | 30,30 | 30,30 | -0,33% | - |
| 20.10.2025 | 31,03 | 31,38 | 30,40 | 30,40 | 0,66% | - |
| 17.10.2025 | 31,28 | 31,30 | 30,20 | 30,20 | -1,15% | - |
| 16.10.2025 | 31,13 | 31,35 | 30,55 | 30,55 | -0,65% | - |
| 15.10.2025 | 31,43 | 31,55 | 30,75 | 30,75 | 0,65% | - |
| 14.10.2025 | 31,20 | 31,43 | 30,55 | 30,55 | 0,49% | - |
| 13.10.2025 | 31,65 | 31,68 | 30,40 | 30,40 | -1,94% | - |
| 10.10.2025 | 31,48 | 31,75 | 31,00 | 31,00 | 1,31% | - |
| 09.10.2025 | 31,35 | 31,70 | 30,60 | 30,60 | -0,16% | - |
| 08.10.2025 | 31,30 | 31,40 | 30,65 | 30,65 | 0,66% | - |
| 07.10.2025 | 31,53 | 31,60 | 30,45 | 30,45 | -1,14% | - |
| 06.10.2025 | 32,08 | 32,10 | 30,80 | 30,80 | -1,28% | - |
| 03.10.2025 | 31,88 | 32,15 | 31,20 | 31,20 | 0,81% | - |
| 02.10.2025 | 31,98 | 32,18 | 30,95 | 30,95 | -0,64% | - |
| 01.10.2025 | 31,63 | 32,10 | 31,15 | 31,15 | 1,47% | - |
| 30.09.2025 | 31,60 | 31,85 | 30,70 | 30,70 | -0,49% | - |
| 29.09.2025 | 31,53 | 31,88 | 30,85 | 30,85 | 0,82% | - |
| 26.09.2025 | 31,75 | 31,98 | 30,60 | 30,60 | -1,92% | - |
| 25.09.2025 | 32,08 | 32,10 | 31,20 | 31,20 | 0,16% | - |
| 24.09.2025 | 32,25 | 32,28 | 31,15 | 31,15 | -1,27% | - |
| 23.09.2025 | 32,23 | 32,30 | 31,55 | 31,55 | 1,12% | - |
| 22.09.2025 | 31,28 | 32,03 | 31,20 | 31,20 | 2,46% | - |
| 19.09.2025 | 31,55 | 32,38 | 30,45 | 30,45 | 1,16% | - |
| 18.09.2025 | 31,35 | 31,60 | 30,10 | 30,10 | -4,14% | - |
| 17.09.2025 | 32,58 | 32,60 | 31,13 | 31,40 | -1,10% | - |
| 16.09.2025 | 32,65 | 32,70 | 31,75 | 31,75 | 0,00% | - |
| 15.09.2025 | 31,93 | 32,63 | 31,75 | 31,75 | 4,44% | - |