30,100€
2,73%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 30,35 | 30,45 | 29,95 | 30,08 | -0,91% | 60,00 |
| 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% | - |
| 15.05.2025 | 27,23 | 27,48 | 27,20 | 27,23 | 0,09% | - |
| 14.05.2025 | 27,70 | 27,73 | 27,18 | 27,20 | -1,89% | 50,00 |
| 13.05.2025 | 27,45 | 27,73 | 27,43 | 27,73 | 1,09% | - |
| 12.05.2025 | 27,60 | 27,75 | 27,35 | 27,43 | -0,45% | - |
| 09.05.2025 | 27,10 | 27,55 | 27,05 | 27,55 | 1,75% | - |
| 08.05.2025 | 26,50 | 27,15 | 26,50 | 27,08 | -0,18% | - |
| 07.05.2025 | 26,65 | 27,15 | 26,65 | 27,13 | 1,69% | - |
| 06.05.2025 | 27,00 | 27,30 | 26,65 | 26,68 | -1,39% | - |
| 05.05.2025 | 27,50 | 27,95 | 26,98 | 27,05 | -1,64% | - |
| 02.05.2025 | 26,80 | 27,50 | 26,80 | 27,50 | 2,80% | - |
| 30.04.2025 | 26,75 | 26,83 | 26,70 | 26,75 | -0,93% | - |
| 29.04.2025 | 27,03 | 27,15 | 26,95 | 27,00 | -0,09% | 165,00 |
| 28.04.2025 | 27,15 | 27,38 | 26,98 | 27,03 | -0,37% | - |
| 25.04.2025 | 27,13 | 27,40 | 27,03 | 27,13 | 0,00% | - |
| 24.04.2025 | 27,18 | 27,40 | 27,08 | 27,13 | -0,18% | - |
| 23.04.2025 | 26,68 | 27,20 | 26,68 | 27,18 | 1,87% | - |
| 22.04.2025 | 27,18 | 27,23 | 26,53 | 26,68 | -1,75% | - |
| 17.04.2025 | 27,40 | 27,58 | 27,15 | 27,15 | -0,91% | 113,00 |
| 16.04.2025 | 27,25 | 27,58 | 27,20 | 27,40 | 0,46% | - |
| 15.04.2025 | 27,25 | 27,75 | 27,23 | 27,28 | 0,09% | - |
| 14.04.2025 | 26,85 | 27,58 | 26,83 | 27,25 | 1,40% | - |
| 11.04.2025 | 27,80 | 27,83 | 26,65 | 26,88 | -3,33% | - |
| 10.04.2025 | 27,80 | 29,35 | 27,68 | 27,80 | 0,09% | - |
| 09.04.2025 | 27,03 | 27,83 | 26,53 | 27,78 | 2,68% | - |
| 08.04.2025 | 25,63 | 27,25 | 25,63 | 27,05 | 5,46% | 1.200,00 |
| 07.04.2025 | 26,95 | 27,00 | 24,53 | 25,65 | -5,09% | 1.000,00 |
| 04.04.2025 | 28,65 | 28,65 | 26,70 | 27,03 | -5,75% | - |
| 03.04.2025 | 29,20 | 29,25 | 28,33 | 28,68 | -1,88% | 160,00 |
| 02.04.2025 | 29,43 | 29,48 | 29,20 | 29,23 | -0,60% | - |
| 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% | - |