29,350€
3,35%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 29,43 | 29,48 | 29,30 | 29,33 | -0,26% | - |
| 01.04.2025 | 29,05 | 29,48 | 29,00 | 29,40 | 1,29% | - |
| 31.03.2025 | 29,40 | 30,30 | 28,95 | 29,03 | -3,33% | - |
| 28.03.2025 | 29,95 | 30,28 | 29,95 | 30,03 | 0,25% | - |
| 27.03.2025 | 30,13 | 30,45 | 29,75 | 29,95 | -3,54% | - |
| 26.03.2025 | 30,10 | 31,13 | 30,10 | 31,05 | 0,73% | - |
| 25.03.2025 | 30,68 | 31,05 | 30,68 | 30,83 | 0,49% | - |
| 24.03.2025 | 30,60 | 30,90 | 30,58 | 30,68 | 0,41% | - |
| 21.03.2025 | 30,68 | 30,68 | 30,55 | 30,55 | -0,41% | - |
| 20.03.2025 | 29,90 | 30,93 | 29,90 | 30,68 | 0,08% | - |
| 19.03.2025 | 29,70 | 30,65 | 29,70 | 30,65 | 0,91% | 4.000,00 |
| 18.03.2025 | 29,65 | 30,53 | 29,65 | 30,38 | 0,08% | - |
| 17.03.2025 | 29,88 | 30,48 | 29,88 | 30,35 | 1,59% | - |
| 14.03.2025 | 29,93 | 29,93 | 29,78 | 29,88 | -0,08% | 382,00 |
| 13.03.2025 | 29,70 | 29,93 | 29,63 | 29,90 | 0,67% | - |
| 12.03.2025 | 29,70 | 29,80 | 29,60 | 29,70 | 0,00% | - |
| 11.03.2025 | 29,85 | 29,93 | 29,65 | 29,70 | -0,50% | - |
| 10.03.2025 | 29,98 | 30,03 | 29,73 | 29,85 | -0,58% | - |
| 07.03.2025 | 29,48 | 30,03 | 29,45 | 30,03 | 1,78% | - |
| 06.03.2025 | 29,83 | 30,00 | 29,45 | 29,50 | -1,09% | - |
| 05.03.2025 | 29,43 | 29,90 | 29,40 | 29,83 | 1,36% | 15,00 |
| 04.03.2025 | 29,20 | 29,93 | 29,13 | 29,43 | -1,51% | 525,00 |
| 03.03.2025 | 29,30 | 32,10 | 29,30 | 29,88 | 1,96% | - |
| 28.02.2025 | 29,63 | 29,65 | 28,85 | 29,30 | -1,18% | - |
| 27.02.2025 | 29,20 | 30,03 | 29,20 | 29,65 | -0,92% | - |
| 26.02.2025 | 29,93 | 30,15 | 29,88 | 29,93 | 0,00% | - |
| 25.02.2025 | 29,60 | 30,10 | 29,55 | 29,93 | 1,10% | - |
| 24.02.2025 | 29,35 | 29,65 | 29,35 | 29,60 | 0,77% | - |
| 21.02.2025 | 29,60 | 29,85 | 29,15 | 29,38 | -0,76% | - |
| 20.02.2025 | 28,65 | 29,73 | 28,63 | 29,60 | 3,41% | 20,00 |
| 19.02.2025 | 28,55 | 28,70 | 28,50 | 28,63 | 0,35% | - |
| 18.02.2025 | 28,48 | 28,55 | 28,40 | 28,53 | 0,18% | - |
| 17.02.2025 | 28,03 | 28,53 | 27,98 | 28,48 | 1,61% | - |
| 14.02.2025 | 28,18 | 28,28 | 27,83 | 28,03 | -0,62% | - |
| 13.02.2025 | 28,33 | 28,33 | 28,10 | 28,20 | -0,44% | - |
| 12.02.2025 | 28,03 | 28,33 | 27,95 | 28,33 | 1,07% | - |
| 11.02.2025 | 28,13 | 28,25 | 27,98 | 28,03 | -0,36% | - |
| 10.02.2025 | 28,15 | 28,40 | 28,08 | 28,13 | 0,09% | - |
| 07.02.2025 | 27,98 | 28,25 | 27,95 | 28,10 | 0,27% | - |
| 06.02.2025 | 27,95 | 28,05 | 27,88 | 28,03 | 0,18% | - |
| 05.02.2025 | 28,13 | 28,20 | 27,98 | 27,98 | -0,53% | - |
| 04.02.2025 | 27,00 | 28,30 | 27,00 | 28,13 | 1,90% | 603,00 |
| 03.02.2025 | 28,18 | 28,28 | 27,50 | 27,60 | -2,21% | - |
| 31.01.2025 | 28,38 | 28,50 | 28,18 | 28,23 | -0,53% | - |
| 30.01.2025 | 27,50 | 28,43 | 27,50 | 28,38 | 0,71% | 1.000,00 |
| 29.01.2025 | 28,40 | 28,55 | 28,18 | 28,18 | -0,88% | 70,00 |
| 28.01.2025 | 27,60 | 28,45 | 27,60 | 28,43 | 0,62% | - |
| 27.01.2025 | 27,65 | 28,28 | 27,60 | 28,25 | 2,08% | - |
| 24.01.2025 | 27,48 | 27,68 | 27,48 | 27,68 | 0,73% | - |
| 23.01.2025 | 27,53 | 27,53 | 27,25 | 27,48 | -0,18% | - |
| 22.01.2025 | 27,50 | 27,60 | 27,48 | 27,53 | 0,00% | - |
| 21.01.2025 | 26,60 | 27,55 | 26,60 | 27,53 | 1,01% | - |
| 20.01.2025 | 26,85 | 27,45 | 26,85 | 27,25 | 1,40% | - |
| 17.01.2025 | 26,78 | 26,93 | 26,73 | 26,88 | 0,56% | - |
| 16.01.2025 | 26,83 | 26,85 | 26,73 | 26,73 | -0,37% | - |
| 15.01.2025 | 26,80 | 26,93 | 26,78 | 26,83 | 0,00% | - |
| 14.01.2025 | 26,88 | 26,98 | 26,78 | 26,83 | -0,09% | - |
| 13.01.2025 | 27,05 | 27,15 | 26,83 | 26,85 | -0,74% | - |
| 10.01.2025 | 27,08 | 27,13 | 27,03 | 27,05 | -0,09% | - |
| 09.01.2025 | 26,35 | 27,13 | 26,35 | 27,08 | 0,28% | - |
| 08.01.2025 | 27,00 | 27,00 | 26,85 | 27,00 | 0,00% | - |
| 07.01.2025 | 26,85 | 27,08 | 26,83 | 27,00 | 0,56% | - |
| 06.01.2025 | 26,85 | 26,98 | 26,78 | 26,85 | 0,19% | - |
| 03.01.2025 | 26,78 | 26,85 | 26,68 | 26,80 | 0,09% | - |
| 02.01.2025 | 26,58 | 26,83 | 26,58 | 26,78 | 1,04% | - |
| 30.12.2024 | 26,88 | 26,90 | 26,50 | 26,50 | -1,40% | - |
| 27.12.2024 | 27,05 | 27,05 | 26,50 | 26,88 | 0,09% | - |
| 23.12.2024 | 26,40 | 27,03 | 26,40 | 26,85 | -0,65% | - |
| 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% | - |