38,125€
1,13%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,50 | 38,63 | 37,50 | 38,25 | 0,99% | - |
| 08.09.2026 | 37,60 | 38,63 | 37,60 | 37,88 | -0,46% | - |
| 07.09.2026 | 38,15 | 39,28 | 37,70 | 38,05 | 0,13% | - |
| 04.09.2026 | 37,18 | 38,68 | 37,15 | 38,00 | -0,26% | 630,00 |
| 03.09.2026 | 37,23 | 38,23 | 37,20 | 38,10 | 1,40% | - |
| 02.09.2026 | 37,53 | 38,83 | 37,53 | 37,58 | -2,15% | 2.820,00 |
| 01.09.2026 | 38,75 | 39,50 | 38,13 | 38,40 | -2,72% | - |
| 31.08.2026 | 38,83 | 39,63 | 38,80 | 39,48 | 0,64% | 2.112,00 |
| 28.08.2026 | 38,80 | 39,35 | 38,45 | 39,23 | -0,13% | - |
| 27.08.2026 | 39,38 | 40,08 | 39,28 | 39,28 | -1,01% | 990,00 |
| 26.08.2026 | 39,50 | 40,25 | 39,40 | 39,68 | -0,06% | - |
| 25.08.2026 | 39,40 | 40,35 | 39,40 | 39,70 | -0,44% | - |
| 24.08.2026 | 40,03 | 40,65 | 39,73 | 39,88 | -0,93% | 192,00 |
| 21.08.2026 | 39,93 | 40,63 | 39,93 | 40,25 | 0,31% | - |
| 20.08.2026 | 39,30 | 40,55 | 39,30 | 40,13 | 0,06% | - |
| 19.08.2026 | 39,55 | 40,58 | 39,55 | 40,10 | -0,25% | 125,00 |
| 18.08.2026 | 39,90 | 40,90 | 39,90 | 40,20 | -0,37% | - |
| 17.08.2026 | 39,65 | 40,85 | 39,65 | 40,35 | 2,67% | 225,00 |
| 14.08.2026 | 39,60 | 40,83 | 39,30 | 39,30 | -1,63% | - |
| 13.08.2026 | 39,75 | 40,65 | 39,75 | 39,95 | -0,37% | 470,00 |
| 12.08.2026 | 39,45 | 40,78 | 39,40 | 40,10 | 0,63% | - |
| 11.08.2026 | 39,25 | 40,55 | 39,20 | 39,85 | 0,63% | - |
| 10.08.2026 | 39,83 | 40,65 | 39,60 | 39,60 | -1,80% | 1.348,00 |
| 07.08.2026 | 38,60 | 40,40 | 38,60 | 40,33 | 3,93% | 500,00 |
| 06.08.2026 | 39,55 | 40,45 | 38,80 | 38,80 | -2,88% | 2.801,00 |
| 05.08.2026 | 41,15 | 41,53 | 39,93 | 39,95 | -3,50% | - |
| 04.08.2026 | 39,05 | 41,93 | 39,00 | 41,40 | 5,08% | 200,00 |
| 03.08.2026 | 36,88 | 39,90 | 36,80 | 39,40 | 5,99% | 2.496,00 |
| 31.07.2026 | 36,75 | 37,98 | 36,75 | 37,18 | 0,00% | - |
| 30.07.2026 | 36,43 | 38,00 | 36,18 | 37,18 | 1,16% | 25.078,00 |
| 29.07.2026 | 36,33 | 37,48 | 36,25 | 36,75 | -0,94% | 2.871,00 |
| 28.07.2026 | 35,65 | 37,20 | 35,65 | 37,10 | 2,70% | - |
| 27.07.2026 | 36,08 | 36,90 | 35,45 | 36,13 | -0,41% | - |
| 24.07.2026 | 35,80 | 36,73 | 35,80 | 36,28 | 1,04% | - |
| 23.07.2026 | 36,55 | 36,93 | 35,88 | 35,90 | -2,11% | - |
| 22.07.2026 | 36,40 | 37,23 | 36,00 | 36,68 | 0,76% | 2.390,00 |
| 21.07.2026 | 36,55 | 36,78 | 36,38 | 36,40 | -0,14% | 2.040,00 |
| 20.07.2026 | 36,45 | 37,23 | 36,43 | 36,45 | 0,41% | - |
| 17.07.2026 | 36,35 | 36,53 | 36,15 | 36,30 | 0,00% | - |
| 16.07.2026 | 37,30 | 37,50 | 36,08 | 36,30 | -2,94% | - |
| 15.07.2026 | 36,85 | 37,50 | 36,75 | 37,40 | 1,56% | 210,00 |
| 14.07.2026 | 36,45 | 36,88 | 36,35 | 36,83 | 1,03% | - |
| 13.07.2026 | 36,80 | 37,48 | 36,20 | 36,45 | -1,88% | - |
| 10.07.2026 | 37,30 | 38,25 | 36,65 | 37,15 | -0,54% | 15,00 |
| 09.07.2026 | 37,75 | 38,10 | 37,23 | 37,35 | -1,13% | - |
| 08.07.2026 | 38,35 | 38,45 | 37,70 | 37,78 | -2,77% | - |
| 07.07.2026 | 38,25 | 39,00 | 38,25 | 38,85 | 1,44% | - |
| 06.07.2026 | 38,28 | 38,35 | 37,98 | 38,30 | -0,39% | - |
| 03.07.2026 | 38,25 | 38,93 | 38,03 | 38,45 | 0,52% | 210,00 |
| 02.07.2026 | 37,00 | 38,35 | 36,88 | 38,25 | 3,52% | 1.080,00 |
| 01.07.2026 | 36,55 | 37,75 | 36,50 | 36,95 | -2,64% | 8.614,00 |
| 30.06.2026 | 37,70 | 37,95 | 37,53 | 37,95 | 0,66% | 560,00 |
| 29.06.2026 | 37,45 | 37,90 | 37,35 | 37,70 | 1,07% | - |
| 26.06.2026 | 37,33 | 37,70 | 37,23 | 37,30 | -1,00% | 840,00 |
| 25.06.2026 | 36,75 | 37,95 | 36,75 | 37,68 | 2,38% | 6.750,00 |
| 24.06.2026 | 39,10 | 39,15 | 36,63 | 36,80 | -5,40% | 1.800,00 |
| 23.06.2026 | 38,15 | 39,20 | 38,15 | 38,90 | 1,17% | 1.250,00 |
| 22.06.2026 | 38,65 | 39,23 | 38,00 | 38,45 | 0,13% | - |
| 19.06.2026 | 38,55 | 39,63 | 38,33 | 38,40 | -2,23% | 1.100,00 |
| 18.06.2026 | 40,15 | 40,33 | 39,15 | 39,28 | -1,69% | - |
| 17.06.2026 | 38,80 | 40,25 | 38,80 | 39,95 | 3,10% | 2.696,00 |
| 16.06.2026 | 40,83 | 41,30 | 38,75 | 38,75 | -5,02% | 5.534,00 |
| 15.06.2026 | 42,00 | 42,05 | 40,65 | 40,80 | -1,81% | 2.800,00 |
| 12.06.2026 | 42,03 | 42,05 | 41,30 | 41,55 | -1,31% | 5.674,00 |
| 11.06.2026 | 40,93 | 42,28 | 40,93 | 42,10 | 2,81% | - |
| 10.06.2026 | 42,20 | 42,75 | 40,95 | 40,95 | -2,96% | 12.400,00 |
| 09.06.2026 | 42,28 | 42,93 | 42,20 | 42,20 | 0,24% | 10.524,00 |
| 08.06.2026 | 42,03 | 42,80 | 41,88 | 42,10 | -0,41% | - |
| 05.06.2026 | 42,65 | 43,20 | 42,15 | 42,28 | -0,76% | 720,00 |
| 04.06.2026 | 42,40 | 42,83 | 42,40 | 42,60 | 1,37% | - |
| 03.06.2026 | 43,18 | 43,25 | 42,03 | 42,03 | -2,66% | 2.486,00 |
| 02.06.2026 | 43,23 | 43,45 | 42,95 | 43,18 | 0,52% | 817,00 |
| 01.06.2026 | 43,48 | 43,75 | 42,90 | 42,95 | -1,26% | 3.860,00 |
| 29.05.2026 | 43,40 | 43,65 | 43,05 | 43,50 | 0,69% | - |
| 28.05.2026 | 43,05 | 43,40 | 43,00 | 43,20 | -0,35% | 2.800,00 |
| 27.05.2026 | 43,30 | 43,73 | 43,10 | 43,35 | -2,03% | - |
| 26.05.2026 | 43,48 | 44,25 | 43,23 | 44,25 | 1,72% | - |
| 25.05.2026 | 43,60 | 44,23 | 43,03 | 43,50 | -0,23% | - |
| 22.05.2026 | 43,85 | 43,90 | 43,50 | 43,60 | -1,02% | - |
| 21.05.2026 | 43,80 | 44,40 | 43,45 | 44,05 | 1,09% | - |
| 20.05.2026 | 43,35 | 43,65 | 43,08 | 43,58 | -0,06% | 8.326,00 |
| 19.05.2026 | 42,70 | 43,78 | 42,65 | 43,60 | 1,87% | 1.410,00 |
| 18.05.2026 | 42,45 | 43,10 | 42,25 | 42,80 | 0,59% | - |
| 15.05.2026 | 41,93 | 43,33 | 41,70 | 42,55 | 0,95% | - |
| 14.05.2026 | 42,65 | 42,78 | 42,15 | 42,15 | -1,17% | - |
| 13.05.2026 | 42,20 | 42,78 | 42,05 | 42,65 | 1,79% | - |
| 12.05.2026 | 41,78 | 42,35 | 41,70 | 41,90 | 0,12% | 4.978,00 |
| 11.05.2026 | 42,58 | 42,63 | 41,80 | 41,85 | -1,82% | 6.312,00 |
| 08.05.2026 | 42,93 | 43,85 | 42,58 | 42,63 | -0,64% | 11.720,00 |
| 07.05.2026 | 43,85 | 44,03 | 42,90 | 42,90 | -1,66% | - |
| 06.05.2026 | 43,23 | 44,38 | 43,13 | 43,63 | 1,87% | - |
| 05.05.2026 | 42,70 | 43,25 | 42,58 | 42,83 | 0,35% | 252,00 |
| 04.05.2026 | 44,05 | 44,05 | 42,23 | 42,68 | -2,35% | 1.320,00 |
| 30.04.2026 | 42,83 | 43,75 | 42,80 | 43,70 | 2,28% | 1.100,00 |
| 29.04.2026 | 42,95 | 43,25 | 42,28 | 42,73 | -0,29% | 300,00 |
| 28.04.2026 | 43,35 | 43,60 | 42,35 | 42,85 | -1,15% | 624,00 |
| 27.04.2026 | 43,40 | 44,08 | 43,15 | 43,35 | -0,23% | 7.564,00 |
| 24.04.2026 | 43,70 | 44,33 | 43,30 | 43,45 | -0,34% | - |
| 23.04.2026 | 43,55 | 44,73 | 43,25 | 43,60 | -0,51% | - |
| 22.04.2026 | 44,13 | 44,90 | 43,75 | 43,83 | -0,28% | 1.560,00 |