26,350€
0,19%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,93 | 27,18 | 26,93 | 27,03 | 0,28% | - |
| 19.12.2024 | 26,88 | 27,03 | 26,80 | 26,95 | 0,28% | - |
| 18.12.2024 | 26,85 | 27,03 | 26,78 | 26,88 | 0,09% | - |
| 17.12.2024 | 26,73 | 27,08 | 26,68 | 26,85 | 0,47% | 600,00 |
| 16.12.2024 | 26,73 | 26,73 | 26,50 | 26,73 | 0,00% | - |
| 13.12.2024 | 25,55 | 26,73 | 25,55 | 26,73 | 2,20% | - |
| 12.12.2024 | 25,90 | 26,15 | 25,88 | 26,15 | 0,97% | - |
| 11.12.2024 | 25,30 | 26,03 | 25,30 | 25,90 | 0,00% | - |
| 10.12.2024 | 25,85 | 26,05 | 25,83 | 25,90 | 0,19% | - |
| 09.12.2024 | 25,60 | 26,23 | 25,58 | 25,85 | -1,34% | - |
| 06.12.2024 | 26,50 | 26,58 | 25,95 | 26,20 | -0,95% | - |
| 05.12.2024 | 26,20 | 26,60 | 26,18 | 26,45 | 0,95% | - |
| 04.12.2024 | 25,50 | 26,35 | 25,48 | 26,20 | 2,75% | 9.000,00 |
| 03.12.2024 | 24,80 | 25,60 | 24,80 | 25,50 | 2,72% | - |
| 02.12.2024 | 24,50 | 24,95 | 24,50 | 24,83 | 1,33% | - |
| 29.11.2024 | 23,90 | 24,58 | 23,90 | 24,50 | 0,10% | - |
| 28.11.2024 | 24,60 | 24,70 | 24,43 | 24,48 | -0,61% | - |
| 27.11.2024 | 24,40 | 24,73 | 24,40 | 24,63 | 0,82% | - |
| 26.11.2024 | 24,25 | 24,85 | 24,25 | 24,43 | -1,61% | - |
| 25.11.2024 | 24,83 | 24,98 | 24,78 | 24,83 | 0,00% | - |
| 22.11.2024 | 24,85 | 24,93 | 24,73 | 24,83 | -0,10% | - |
| 21.11.2024 | 25,28 | 25,30 | 24,65 | 24,85 | -1,68% | - |
| 20.11.2024 | 24,95 | 25,28 | 24,83 | 25,28 | 1,81% | - |
| 19.11.2024 | 24,98 | 25,05 | 24,75 | 24,83 | -0,50% | - |
| 18.11.2024 | 25,03 | 25,05 | 24,88 | 24,95 | -0,20% | - |
| 15.11.2024 | 24,45 | 25,03 | 24,45 | 25,00 | -0,20% | - |
| 14.11.2024 | 25,10 | 25,20 | 24,98 | 25,05 | -0,20% | - |
| 13.11.2024 | 24,45 | 25,20 | 24,45 | 25,10 | 0,40% | - |
| 12.11.2024 | 25,03 | 25,25 | 24,95 | 25,00 | -0,20% | - |
| 11.11.2024 | 25,10 | 25,30 | 25,00 | 25,05 | -0,20% | - |
| 08.11.2024 | 25,00 | 25,15 | 24,95 | 25,10 | 0,50% | - |
| 07.11.2024 | 24,68 | 25,15 | 24,68 | 24,98 | 0,10% | - |
| 06.11.2024 | 24,33 | 24,98 | 24,33 | 24,95 | 2,15% | - |
| 05.11.2024 | 24,38 | 24,45 | 24,38 | 24,43 | 0,21% | - |
| 04.11.2024 | 24,48 | 24,48 | 24,35 | 24,38 | -0,31% | - |
| 01.11.2024 | 24,30 | 24,50 | 24,30 | 24,45 | 0,51% | - |
| 31.10.2024 | 23,70 | 24,55 | 23,70 | 24,33 | 0,10% | - |
| 30.10.2024 | 23,75 | 24,38 | 23,75 | 24,30 | 1,25% | - |
| 29.10.2024 | 24,38 | 24,40 | 23,90 | 24,00 | -1,64% | - |
| 28.10.2024 | 24,43 | 24,45 | 24,38 | 24,40 | -0,20% | - |
| 25.10.2024 | 24,35 | 24,55 | 24,35 | 24,45 | 0,41% | - |
| 24.10.2024 | 24,18 | 24,38 | 24,13 | 24,35 | 0,72% | - |
| 23.10.2024 | 24,10 | 24,25 | 24,08 | 24,18 | 0,31% | - |
| 22.10.2024 | 23,35 | 24,13 | 23,35 | 24,10 | 0,84% | - |
| 21.10.2024 | 23,98 | 24,13 | 23,78 | 23,90 | -0,31% | - |
| 18.10.2024 | 23,93 | 24,13 | 23,93 | 23,98 | 0,00% | - |
| 17.10.2024 | 23,88 | 24,05 | 23,68 | 23,98 | 2,68% | - |
| 16.10.2024 | 23,45 | 24,05 | 23,35 | 23,35 | -2,51% | - |
| 15.10.2024 | 24,53 | 24,53 | 23,95 | 23,95 | -2,34% | - |
| 14.10.2024 | 24,28 | 24,55 | 24,25 | 24,53 | 0,93% | - |
| 11.10.2024 | 23,90 | 24,65 | 23,90 | 24,30 | -0,61% | - |
| 10.10.2024 | 24,85 | 24,90 | 24,38 | 24,45 | -1,61% | - |
| 09.10.2024 | 25,08 | 25,10 | 24,75 | 24,85 | -1,00% | - |
| 08.10.2024 | 25,15 | 25,20 | 25,05 | 25,10 | -0,10% | 100,00 |
| 07.10.2024 | 25,10 | 25,20 | 25,10 | 25,13 | 0,00% | - |
| 04.10.2024 | 25,20 | 25,20 | 24,95 | 25,13 | -0,30% | - |
| 03.10.2024 | 25,25 | 25,38 | 25,08 | 25,20 | -0,30% | - |
| 02.10.2024 | 25,55 | 25,58 | 25,18 | 25,28 | -1,08% | - |
| 01.10.2024 | 25,53 | 25,63 | 25,40 | 25,55 | 0,10% | - |
| 30.09.2024 | 25,73 | 25,83 | 25,50 | 25,53 | -0,78% | - |
| 27.09.2024 | 25,73 | 25,73 | 25,65 | 25,73 | 0,00% | - |
| 26.09.2024 | 25,78 | 25,83 | 25,65 | 25,73 | -0,19% | - |
| 25.09.2024 | 25,83 | 25,93 | 25,65 | 25,78 | -0,19% | - |
| 24.09.2024 | 25,10 | 25,93 | 25,10 | 25,83 | 0,49% | - |
| 23.09.2024 | 25,50 | 25,75 | 25,48 | 25,70 | 0,69% | - |
| 20.09.2024 | 25,53 | 25,63 | 25,48 | 25,53 | -0,10% | - |
| 19.09.2024 | 24,83 | 25,73 | 24,80 | 25,55 | 3,02% | - |
| 18.09.2024 | 24,70 | 24,88 | 24,68 | 24,80 | 0,51% | - |
| 17.09.2024 | 25,45 | 25,53 | 24,55 | 24,68 | -3,14% | - |
| 16.09.2024 | 25,78 | 25,83 | 25,38 | 25,48 | -1,07% | - |
| 13.09.2024 | 25,93 | 26,03 | 25,73 | 25,75 | -0,68% | - |
| 12.09.2024 | 25,78 | 26,15 | 25,78 | 25,93 | 0,48% | - |
| 11.09.2024 | 25,85 | 25,90 | 25,78 | 25,80 | -0,19% | - |
| 10.09.2024 | 25,78 | 25,85 | 25,75 | 25,85 | 0,19% | - |
| 09.09.2024 | 25,88 | 25,90 | 25,75 | 25,80 | -0,29% | - |
| 06.09.2024 | 25,95 | 25,98 | 25,80 | 25,88 | -0,19% | - |
| 05.09.2024 | 25,85 | 26,00 | 25,80 | 25,93 | 0,29% | - |
| 04.09.2024 | 25,75 | 25,88 | 25,63 | 25,85 | 0,29% | - |
| 03.09.2024 | 25,85 | 25,93 | 25,75 | 25,78 | -0,29% | - |
| 02.09.2024 | 25,25 | 26,13 | 25,25 | 25,85 | -2,08% | - |
| 30.08.2024 | 25,85 | 26,40 | 25,83 | 26,40 | 4,55% | - |
| 29.08.2024 | 25,83 | 26,10 | 25,25 | 25,25 | -4,36% | - |
| 28.08.2024 | 25,85 | 26,50 | 25,85 | 26,40 | 1,93% | - |
| 27.08.2024 | 25,90 | 26,05 | 25,80 | 25,90 | -0,10% | - |
| 26.08.2024 | 26,08 | 26,13 | 25,83 | 25,93 | -0,67% | - |
| 23.08.2024 | 25,45 | 26,13 | 25,45 | 26,10 | 0,19% | - |
| 22.08.2024 | 25,98 | 26,08 | 25,93 | 26,05 | 0,29% | - |
| 21.08.2024 | 26,00 | 26,05 | 25,98 | 25,98 | 0,00% | - |
| 20.08.2024 | 25,90 | 26,00 | 25,85 | 25,98 | 0,29% | - |
| 19.08.2024 | 25,93 | 25,95 | 25,78 | 25,90 | -0,10% | - |
| 16.08.2024 | 25,93 | 25,93 | 25,80 | 25,93 | 0,00% | - |
| 15.08.2024 | 26,03 | 26,13 | 25,90 | 25,93 | -0,38% | - |
| 14.08.2024 | 26,00 | 26,18 | 25,98 | 26,03 | 0,19% | - |
| 13.08.2024 | 26,05 | 26,13 | 25,93 | 25,98 | -0,29% | - |
| 12.08.2024 | 26,00 | 26,15 | 26,00 | 26,05 | 0,10% | - |
| 09.08.2024 | 26,10 | 26,20 | 25,98 | 26,03 | -0,29% | - |
| 08.08.2024 | 26,13 | 26,13 | 26,05 | 26,10 | 0,10% | - |
| 07.08.2024 | 26,00 | 26,13 | 25,90 | 26,08 | 0,29% | - |
| 06.08.2024 | 25,58 | 26,03 | 25,58 | 26,00 | 1,66% | - |
| 05.08.2024 | 26,18 | 26,25 | 24,98 | 25,58 | -2,48% | - |