43,525€
1,22%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,40 | 43,55 | 43,05 | 43,48 | 0,64% | - |
| 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 |
| 21.04.2026 | 45,50 | 45,93 | 43,90 | 43,95 | -3,09% | 1.120,00 |
| 20.04.2026 | 43,80 | 46,05 | 43,45 | 45,35 | 4,19% | 4.440,00 |
| 17.04.2026 | 41,95 | 43,60 | 41,90 | 43,53 | 3,88% | 748,00 |
| 16.04.2026 | 41,50 | 42,15 | 41,50 | 41,90 | 1,33% | 648,00 |
| 15.04.2026 | 41,63 | 41,70 | 41,13 | 41,35 | -0,72% | - |
| 14.04.2026 | 40,85 | 41,70 | 40,73 | 41,65 | 1,96% | 6.142,00 |
| 13.04.2026 | 40,30 | 41,03 | 39,88 | 40,85 | 0,49% | - |
| 10.04.2026 | 41,33 | 41,55 | 40,13 | 40,65 | -0,37% | 1.134,00 |
| 09.04.2026 | 41,03 | 41,95 | 40,75 | 40,80 | -0,73% | 1.604,00 |
| 08.04.2026 | 41,13 | 41,55 | 40,20 | 41,10 | 1,48% | 11.839,00 |
| 07.04.2026 | 38,73 | 40,70 | 38,55 | 40,50 | 5,13% | 1.156,00 |
| 02.04.2026 | 37,43 | 38,65 | 37,20 | 38,53 | 2,53% | 5.381,00 |
| 01.04.2026 | 37,13 | 37,73 | 36,70 | 37,58 | 2,87% | 1.886,00 |
| 31.03.2026 | 36,73 | 36,95 | 36,40 | 36,53 | 0,14% | 2.422,00 |
| 30.03.2026 | 36,50 | 37,03 | 36,13 | 36,48 | 0,07% | 5.951,00 |
| 27.03.2026 | 36,10 | 36,78 | 36,10 | 36,45 | 1,11% | 1.960,00 |
| 26.03.2026 | 36,53 | 36,68 | 35,90 | 36,05 | -1,64% | 186,00 |
| 25.03.2026 | 35,55 | 36,85 | 35,55 | 36,65 | 3,68% | - |
| 24.03.2026 | 35,18 | 35,63 | 34,90 | 35,35 | 0,14% | 19.780,00 |
| 23.03.2026 | 35,53 | 35,78 | 34,43 | 35,30 | -0,98% | 9.392,00 |
| 20.03.2026 | 35,98 | 36,10 | 35,08 | 35,65 | -0,97% | - |
| 19.03.2026 | 35,83 | 36,30 | 35,30 | 36,00 | 0,42% | 7.680,00 |
| 18.03.2026 | 36,45 | 37,25 | 35,85 | 35,85 | -1,10% | 2.406,00 |
| 17.03.2026 | 36,33 | 36,75 | 36,13 | 36,25 | -1,23% | - |
| 16.03.2026 | 36,18 | 36,80 | 36,18 | 36,70 | 1,80% | 1.659,00 |
| 13.03.2026 | 36,10 | 36,73 | 35,95 | 36,05 | -0,14% | 1.260,00 |
| 12.03.2026 | 36,25 | 36,63 | 35,93 | 36,10 | -1,03% | - |
| 11.03.2026 | 35,28 | 36,90 | 35,28 | 36,48 | 3,40% | 1.500,00 |
| 10.03.2026 | 37,00 | 37,20 | 35,15 | 35,28 | -4,14% | - |
| 09.03.2026 | 35,65 | 36,93 | 35,63 | 36,80 | -0,54% | 10.900,00 |
| 06.03.2026 | 36,68 | 37,35 | 36,28 | 37,00 | 1,09% | 2.954,00 |
| 05.03.2026 | 36,40 | 37,03 | 36,20 | 36,60 | 0,41% | 1.150,00 |
| 04.03.2026 | 36,40 | 36,53 | 35,80 | 36,45 | -0,14% | 660,00 |
| 03.03.2026 | 36,63 | 36,85 | 36,05 | 36,50 | -0,82% | 2.022,00 |
| 02.03.2026 | 35,75 | 36,85 | 35,50 | 36,80 | 0,82% | 3.862,00 |
| 27.02.2026 | 36,10 | 36,75 | 35,93 | 36,50 | 1,74% | - |
| 26.02.2026 | 36,58 | 36,63 | 35,88 | 35,88 | -1,91% | 3.581,00 |
| 25.02.2026 | 36,80 | 36,85 | 35,95 | 36,58 | -0,81% | 8.113,00 |
| 24.02.2026 | 36,68 | 36,88 | 36,25 | 36,88 | 0,61% | 8.884,00 |
| 23.02.2026 | 37,23 | 37,50 | 36,53 | 36,65 | -1,87% | 5.495,00 |
| 20.02.2026 | 36,80 | 37,38 | 36,30 | 37,35 | 2,12% | 27.680,00 |
| 19.02.2026 | 35,85 | 36,78 | 35,80 | 36,58 | 1,46% | 2.150,00 |
| 18.02.2026 | 35,23 | 36,40 | 35,23 | 36,05 | 2,41% | 2.278,00 |
| 17.02.2026 | 35,00 | 35,58 | 34,88 | 35,20 | 0,43% | 1.620,00 |
| 16.02.2026 | 34,03 | 35,40 | 33,95 | 35,05 | 3,24% | 2.371,00 |
| 13.02.2026 | 33,65 | 34,18 | 33,55 | 33,95 | 1,80% | 4.270,00 |
| 12.02.2026 | 33,80 | 33,90 | 33,23 | 33,35 | -1,26% | 210,00 |
| 11.02.2026 | 33,83 | 33,93 | 33,48 | 33,78 | -0,07% | 574,00 |
| 10.02.2026 | 34,03 | 34,10 | 33,80 | 33,80 | -0,73% | 250,00 |
| 09.02.2026 | 33,53 | 34,50 | 33,30 | 34,05 | 3,34% | 16.693,00 |
| 06.02.2026 | 33,25 | 33,95 | 32,88 | 32,95 | -2,08% | 3.294,00 |
| 05.02.2026 | 33,60 | 33,95 | 33,23 | 33,65 | 0,00% | 2.380,00 |
| 04.02.2026 | 33,63 | 33,85 | 33,38 | 33,65 | 0,75% | 3.390,00 |
| 03.02.2026 | 34,05 | 34,13 | 33,25 | 33,40 | -2,12% | 7.274,00 |
| 02.02.2026 | 34,00 | 34,40 | 33,88 | 34,13 | 0,22% | 2.057,00 |
| 30.01.2026 | 33,85 | 34,83 | 33,60 | 34,05 | 0,37% | 4.520,00 |
| 29.01.2026 | 33,95 | 34,15 | 33,38 | 33,93 | 0,44% | 5.062,00 |
| 28.01.2026 | 34,28 | 34,30 | 33,30 | 33,78 | -1,60% | 6.698,00 |
| 27.01.2026 | 34,75 | 34,98 | 33,88 | 34,33 | -1,22% | 15.556,00 |
| 26.01.2026 | 33,38 | 34,98 | 33,33 | 34,75 | 5,14% | 26.108,00 |
| 23.01.2026 | 32,68 | 33,53 | 32,40 | 33,05 | 1,07% | 19.609,00 |
| 22.01.2026 | 32,70 | 33,10 | 32,00 | 32,70 | -2,61% | 15.367,00 |
| 21.01.2026 | 31,03 | 36,33 | 30,98 | 33,58 | 8,31% | 7.912,00 |
| 20.01.2026 | 31,78 | 32,20 | 30,88 | 31,00 | -3,58% | - |
| 19.01.2026 | 31,78 | 32,18 | 31,45 | 32,15 | 0,63% | - |
| 16.01.2026 | 31,75 | 32,00 | 31,63 | 31,95 | 0,71% | 32,00 |
| 15.01.2026 | 31,98 | 32,20 | 31,63 | 31,73 | -0,24% | 300,00 |
| 14.01.2026 | 31,65 | 32,35 | 31,63 | 31,80 | 0,47% | 32.601,00 |
| 13.01.2026 | 31,65 | 31,95 | 31,38 | 31,65 | 0,00% | 259,00 |
| 12.01.2026 | 31,43 | 31,65 | 31,30 | 31,65 | 1,28% | - |
| 09.01.2026 | 31,05 | 31,68 | 30,85 | 31,25 | 0,64% | 35,00 |
| 08.01.2026 | 30,88 | 31,33 | 30,80 | 31,05 | -0,56% | 862,00 |
| 07.01.2026 | 30,85 | 31,23 | 30,75 | 31,23 | 1,22% | 4.400,00 |