23,800€
0,21%
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 | 23,70 | 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% | - |
| 02.08.2024 | 25,60 | 26,35 | 25,60 | 26,23 | 1,06% | - |
| 01.08.2024 | 25,60 | 26,25 | 25,60 | 25,95 | -1,05% | - |
| 31.07.2024 | 26,10 | 26,23 | 26,05 | 26,23 | 0,58% | - |
| 30.07.2024 | 26,08 | 26,13 | 26,05 | 26,08 | 0,10% | - |
| 29.07.2024 | 25,60 | 26,23 | 25,60 | 26,05 | -0,57% | - |
| 26.07.2024 | 25,98 | 26,23 | 25,98 | 26,20 | 0,87% | - |
| 25.07.2024 | 26,28 | 26,28 | 25,85 | 25,98 | -1,14% | - |
| 24.07.2024 | 26,05 | 26,75 | 26,05 | 26,28 | -1,59% | - |
| 23.07.2024 | 26,05 | 26,78 | 26,05 | 26,70 | -0,09% | - |
| 22.07.2024 | 26,75 | 26,80 | 26,68 | 26,73 | 0,00% | - |
| 19.07.2024 | 26,65 | 26,80 | 26,65 | 26,73 | 0,19% | - |
| 18.07.2024 | 26,80 | 26,83 | 26,63 | 26,68 | -0,47% | - |
| 17.07.2024 | 26,53 | 26,83 | 26,45 | 26,80 | 1,23% | - |
| 16.07.2024 | 25,65 | 26,53 | 25,65 | 26,48 | 0,95% | - |
| 15.07.2024 | 26,33 | 26,40 | 26,23 | 26,23 | -0,38% | 420,00 |
| 12.07.2024 | 26,43 | 26,45 | 26,18 | 26,33 | -0,19% | - |
| 11.07.2024 | 25,70 | 26,43 | 25,70 | 26,38 | 0,38% | - |
| 10.07.2024 | 26,43 | 26,48 | 26,28 | 26,28 | -0,57% | - |
| 09.07.2024 | 26,05 | 26,70 | 26,05 | 26,43 | -1,03% | - |
| 08.07.2024 | 26,60 | 26,83 | 26,55 | 26,70 | 0,38% | - |
| 05.07.2024 | 26,63 | 26,65 | 26,55 | 26,60 | -0,09% | - |
| 04.07.2024 | 26,50 | 26,65 | 26,48 | 26,63 | 0,47% | - |
| 03.07.2024 | 26,40 | 27,00 | 26,03 | 26,50 | -1,85% | - |
| 02.07.2024 | 26,98 | 27,10 | 26,90 | 27,00 | 0,00% | - |
| 01.07.2024 | 27,03 | 27,20 | 26,98 | 27,00 | -0,09% | - |
| 28.06.2024 | 26,40 | 27,13 | 26,40 | 27,03 | 0,19% | - |
| 27.06.2024 | 27,13 | 27,18 | 26,93 | 26,98 | -0,55% | - |
| 26.06.2024 | 26,98 | 27,18 | 26,93 | 27,13 | 0,65% | - |
| 25.06.2024 | 27,03 | 27,03 | 26,88 | 26,95 | -0,19% | - |
| 24.06.2024 | 27,18 | 27,18 | 26,70 | 27,00 | -0,55% | - |
| 21.06.2024 | 27,23 | 27,28 | 27,10 | 27,15 | -0,09% | - |
| 20.06.2024 | 27,23 | 27,28 | 27,15 | 27,18 | -0,28% | - |
| 19.06.2024 | 27,13 | 27,28 | 27,08 | 27,25 | 0,46% | - |
| 18.06.2024 | 27,13 | 27,23 | 26,93 | 27,13 | 0,09% | - |
| 17.06.2024 | 26,30 | 27,15 | 26,30 | 27,10 | 0,84% | - |
| 14.06.2024 | 26,78 | 27,00 | 26,73 | 26,88 | 0,37% | - |