23,975€
2,24%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,43% | 37,00 |
| 16.10.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -4,38% | - |
| 15.10.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -0,51% | - |
| 14.10.2024 | 23,95 | 24,65 | 23,95 | 24,65 | 2,07% | 4,00 |
| 11.10.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 10.10.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -2,63% | 100,00 |
| 09.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | - |
| 08.10.2024 | 24,75 | 24,85 | 24,75 | 24,85 | 0,20% | 606,00 |
| 07.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,20% | - |
| 04.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,40% | - |
| 03.10.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | - |
| 02.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | - |
| 01.10.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,79% | - |
| 30.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | - |
| 27.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | - |
| 26.09.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,20% | - |
| 25.09.2024 | 25,45 | 25,45 | 25,40 | 25,40 | 0,40% | 217,00 |
| 24.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,60% | - |
| 23.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 20.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 2,65% | - |
| 19.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,62% | - |
| 18.09.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -2,99% | - |
| 17.09.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,18% | - |
| 16.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,59% | - |
| 13.09.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,59% | - |
| 12.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | - |
| 11.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 10.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,24% | - |
| 09.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 2,74% | 7,00 |
| 06.09.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 05.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,92% | - |
| 04.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 75,00 |
| 03.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | - |
| 02.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 30.08.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,20% | - |
| 29.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 28.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 27.08.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -1,17% | 1,00 |
| 26.08.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,39% | - |
| 23.08.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -2,84% | - |
| 22.08.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 3,12% | 370,00 |
| 21.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 20.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | - |
| 19.08.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 16.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 15.08.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,58% | - |
| 14.08.2024 | 25,65 | 25,85 | 25,65 | 25,85 | -0,39% | 1.500,00 |
| 13.08.2024 | 26,00 | 26,00 | 25,95 | 25,95 | -0,19% | 10,00 |
| 12.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,33% | - |
| 07.08.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 2,73% | 33,00 |
| 06.08.2024 | 25,20 | 26,15 | 25,20 | 25,65 | -1,16% | 45,00 |
| 05.08.2024 | 25,30 | 25,95 | 24,70 | 25,95 | 0,58% | 14,00 |
| 02.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,19% | - |
| 01.08.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,39% | - |
| 31.07.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,19% | - |
| 30.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -3,20% | - |
| 29.07.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 3,51% | 48,00 |
| 26.07.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,97% | - |
| 25.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,71% | - |
| 24.07.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,19% | - |
| 23.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,76% | - |
| 22.07.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 3,23% | 50,00 |
| 19.07.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,57% | - |
| 18.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 1,15% | - |
| 17.07.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,97% | - |
| 16.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,19% | - |
| 15.07.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
| 12.07.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,58% | - |
| 11.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -3,36% | - |
| 10.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 6,00 |
| 09.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 4,00 |
| 08.07.2024 | 26,25 | 26,40 | 26,25 | 26,40 | 0,57% | 100,00 |
| 05.07.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -2,60% | - |
| 04.07.2024 | 26,15 | 26,95 | 26,15 | 26,95 | 0,37% | 154,00 |
| 03.07.2024 | 27,00 | 27,00 | 26,20 | 26,85 | -1,83% | 620,00 |
| 02.07.2024 | 27,00 | 27,35 | 27,00 | 27,35 | 2,63% | 2,00 |
| 01.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,00% | - |
| 28.06.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -0,37% | - |
| 27.06.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,56% | 40,00 |
| 26.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 25.06.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 24.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,19% | - |
| 21.06.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,00% | - |
| 20.06.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,56% | - |
| 19.06.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 18.06.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 17.06.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 14.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 13.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 611,00 |
| 12.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
| 10.06.2024 | 27,00 | 27,30 | 27,00 | 27,30 | 0,92% | 170,00 |
| 07.06.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 06.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 05.06.2024 | 26,95 | 27,80 | 26,95 | 27,80 | 2,77% | 175,00 |
| 04.06.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -2,87% | - |
| 03.06.2024 | 27,65 | 27,85 | 27,65 | 27,85 | 1,27% | 71,00 |
| 31.05.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 1,66% | 39,00 |