31,850€
2,25%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 31,98 | 32,18 | 31,98 | 32,10 | 3,05% | - |
| 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% | - |
| 12.09.2025 | 30,93 | 31,98 | 30,40 | 30,40 | 0,66% | - |
| 11.09.2025 | 30,38 | 30,93 | 30,20 | 30,20 | 1,68% | - |
| 10.09.2025 | 30,23 | 30,45 | 29,70 | 29,70 | -1,49% | - |
| 09.09.2025 | 30,20 | 30,20 | 30,10 | 30,15 | -0,08% | - |
| 08.09.2025 | 30,00 | 30,20 | 30,00 | 30,18 | 3,34% | - |
| 05.09.2025 | 29,70 | 30,08 | 29,20 | 29,20 | -1,52% | - |
| 04.09.2025 | 29,85 | 30,00 | 29,63 | 29,65 | -0,84% | - |
| 03.09.2025 | 29,78 | 29,98 | 29,78 | 29,90 | 3,10% | - |
| 02.09.2025 | 30,03 | 30,10 | 29,00 | 29,00 | -6,00% | - |
| 01.09.2025 | 29,48 | 30,85 | 29,45 | 30,85 | 7,68% | - |
| 29.08.2025 | 29,28 | 29,53 | 28,65 | 28,65 | -2,47% | - |
| 28.08.2025 | 29,28 | 29,43 | 29,28 | 29,38 | 0,34% | - |
| 27.08.2025 | 29,20 | 29,38 | 29,20 | 29,28 | 0,26% | - |
| 26.08.2025 | 29,28 | 29,28 | 29,13 | 29,20 | -0,09% | - |
| 25.08.2025 | 29,38 | 29,48 | 29,20 | 29,23 | -0,68% | - |
| 22.08.2025 | 29,13 | 29,45 | 29,10 | 29,43 | 0,94% | - |
| 21.08.2025 | 29,25 | 29,40 | 29,10 | 29,15 | -0,43% | - |
| 20.08.2025 | 29,45 | 29,50 | 29,15 | 29,28 | -0,68% | - |
| 19.08.2025 | 29,58 | 29,58 | 29,33 | 29,48 | -0,34% | - |
| 18.08.2025 | 29,25 | 29,58 | 29,25 | 29,58 | 0,94% | - |
| 15.08.2025 | 29,13 | 29,30 | 29,13 | 29,30 | 0,69% | - |
| 14.08.2025 | 29,23 | 29,33 | 29,10 | 29,10 | -0,34% | - |
| 13.08.2025 | 29,00 | 29,30 | 28,98 | 29,20 | 0,69% | - |
| 12.08.2025 | 29,38 | 29,58 | 28,98 | 29,00 | -1,28% | - |
| 11.08.2025 | 29,85 | 29,85 | 29,35 | 29,38 | -1,92% | - |
| 08.08.2025 | 29,85 | 29,95 | 29,78 | 29,95 | 0,25% | - |
| 07.08.2025 | 29,85 | 29,93 | 29,65 | 29,88 | 0,08% | 20,00 |
| 06.08.2025 | 29,58 | 29,85 | 29,45 | 29,85 | 1,02% | - |
| 05.08.2025 | 29,55 | 29,58 | 29,45 | 29,55 | 0,34% | - |
| 04.08.2025 | 29,45 | 29,50 | 29,20 | 29,45 | 0,00% | - |
| 01.08.2025 | 29,60 | 29,65 | 29,43 | 29,45 | -0,42% | - |
| 31.07.2025 | 29,55 | 29,65 | 29,53 | 29,58 | 0,17% | - |
| 30.07.2025 | 29,65 | 29,80 | 29,50 | 29,53 | -0,42% | 200,00 |
| 29.07.2025 | 29,78 | 29,85 | 29,60 | 29,65 | -0,42% | - |
| 28.07.2025 | 29,78 | 30,08 | 29,75 | 29,78 | 0,00% | - |
| 25.07.2025 | 29,73 | 29,98 | 29,70 | 29,78 | 0,25% | - |
| 24.07.2025 | 29,88 | 29,90 | 29,63 | 29,70 | -0,59% | - |
| 23.07.2025 | 29,83 | 30,00 | 29,78 | 29,88 | 0,17% | - |
| 22.07.2025 | 30,20 | 30,30 | 29,80 | 29,83 | -1,32% | - |
| 21.07.2025 | 30,20 | 30,38 | 30,15 | 30,23 | 0,17% | - |
| 18.07.2025 | 30,68 | 30,68 | 30,13 | 30,18 | -1,55% | - |
| 17.07.2025 | 30,55 | 30,73 | 30,53 | 30,65 | 0,16% | - |
| 16.07.2025 | 30,10 | 30,60 | 30,08 | 30,60 | 2,34% | - |
| 15.07.2025 | 30,03 | 30,33 | 29,90 | 29,90 | -0,50% | - |
| 14.07.2025 | 29,98 | 30,23 | 29,90 | 30,05 | 0,42% | - |
| 11.07.2025 | 30,13 | 30,20 | 29,88 | 29,93 | -0,75% | - |
| 10.07.2025 | 30,23 | 30,30 | 29,95 | 30,15 | -0,17% | 30,00 |
| 09.07.2025 | 29,43 | 30,35 | 29,38 | 30,20 | 2,81% | - |
| 08.07.2025 | 29,20 | 29,43 | 29,15 | 29,38 | 0,69% | - |
| 07.07.2025 | 29,13 | 29,35 | 29,08 | 29,18 | 0,17% | - |
| 04.07.2025 | 28,93 | 29,23 | 28,93 | 29,13 | 2,73% | - |
| 03.07.2025 | 29,25 | 29,25 | 28,35 | 28,35 | -0,35% | - |
| 02.07.2025 | 29,13 | 29,33 | 28,45 | 28,45 | -1,98% | - |
| 01.07.2025 | 29,03 | 29,13 | 28,95 | 29,03 | 0,09% | - |
| 30.06.2025 | 29,08 | 29,10 | 28,98 | 29,00 | -0,17% | - |
| 27.06.2025 | 28,75 | 29,15 | 28,73 | 29,05 | 1,04% | - |
| 26.06.2025 | 28,80 | 28,85 | 28,60 | 28,75 | -0,17% | 96,00 |
| 25.06.2025 | 28,83 | 29,00 | 28,73 | 28,80 | 0,00% | - |
| 24.06.2025 | 29,30 | 29,30 | 28,75 | 28,80 | -1,54% | - |
| 23.06.2025 | 28,55 | 29,35 | 28,55 | 29,25 | -0,34% | - |
| 20.06.2025 | 29,30 | 29,45 | 29,28 | 29,35 | 0,17% | - |
| 19.06.2025 | 29,40 | 29,40 | 29,18 | 29,30 | -0,34% | - |
| 18.06.2025 | 29,35 | 29,43 | 29,30 | 29,40 | 0,26% | - |
| 17.06.2025 | 29,45 | 29,45 | 29,30 | 29,33 | -0,26% | 67,00 |
| 16.06.2025 | 29,23 | 29,50 | 29,18 | 29,40 | 0,77% | - |
| 13.06.2025 | 29,20 | 29,28 | 29,13 | 29,18 | -0,34% | 11,00 |
| 12.06.2025 | 29,10 | 29,35 | 29,08 | 29,28 | 0,60% | - |
| 11.06.2025 | 29,85 | 29,88 | 29,03 | 29,10 | -2,43% | 300,00 |
| 10.06.2025 | 29,88 | 30,05 | 29,80 | 29,83 | -0,33% | 1.550,00 |
| 09.06.2025 | 30,10 | 30,15 | 29,83 | 29,93 | -0,66% | - |
| 06.06.2025 | 30,15 | 30,25 | 29,85 | 30,13 | -0,08% | - |
| 05.06.2025 | 30,35 | 30,45 | 29,95 | 30,15 | -0,66% | 147,00 |
| 04.06.2025 | 29,98 | 30,55 | 29,98 | 30,35 | 1,25% | - |
| 03.06.2025 | 29,45 | 30,13 | 29,45 | 29,98 | -0,50% | - |
| 02.06.2025 | 29,93 | 30,43 | 29,93 | 30,13 | 0,67% | - |
| 30.05.2025 | 29,78 | 30,05 | 29,38 | 29,93 | 0,50% | - |
| 29.05.2025 | 29,13 | 29,83 | 29,10 | 29,78 | 2,32% | - |
| 28.05.2025 | 28,30 | 29,20 | 28,30 | 29,10 | 0,52% | - |
| 27.05.2025 | 28,88 | 29,05 | 28,88 | 28,95 | 0,26% | 1.920,00 |
| 26.05.2025 | 28,40 | 29,38 | 28,40 | 28,88 | 0,79% | 118,00 |
| 23.05.2025 | 28,65 | 29,25 | 28,20 | 28,65 | 0,00% | - |
| 22.05.2025 | 27,98 | 28,78 | 27,95 | 28,65 | 2,50% | - |
| 21.05.2025 | 27,70 | 28,00 | 27,70 | 27,95 | 0,81% | - |
| 20.05.2025 | 27,83 | 27,83 | 27,68 | 27,73 | -0,18% | - |
| 19.05.2025 | 27,60 | 27,80 | 27,55 | 27,78 | 0,82% | - |
| 16.05.2025 | 26,60 | 27,60 | 26,60 | 27,55 | 1,19% | - |