29,250€
2,63%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,55 | 29,70 | 28,55 | 29,70 | 4,21% | 591,00 |
| 01.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,18% | - |
| 30.06.2025 | 29,00 | 29,00 | 28,55 | 28,55 | -1,55% | 75,00 |
| 27.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,85% | - |
| 26.06.2025 | 29,00 | 29,25 | 29,00 | 29,25 | 0,86% | 412,00 |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | - |
| 24.06.2025 | 29,05 | 29,30 | 29,05 | 29,30 | 0,34% | 80,00 |
| 23.06.2025 | 28,65 | 29,20 | 28,65 | 29,20 | 1,04% | 67,00 |
| 20.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 19.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 18.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,17% | - |
| 17.06.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -3,52% | - |
| 16.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,83% | 220,00 |
| 13.06.2025 | 28,35 | 29,50 | 28,35 | 28,70 | -4,01% | 260,00 |
| 12.06.2025 | 28,35 | 29,90 | 28,35 | 29,90 | 1,01% | 200,00 |
| 11.06.2025 | 29,25 | 29,60 | 29,25 | 29,60 | -2,79% | 469,00 |
| 10.06.2025 | 29,35 | 30,45 | 29,35 | 30,45 | 3,05% | 1.000,00 |
| 09.06.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | - |
| 06.06.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -3,10% | - |
| 05.06.2025 | 29,80 | 30,60 | 29,80 | 30,60 | 3,55% | 4,00 |
| 04.06.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -2,31% | - |
| 03.06.2025 | 29,70 | 30,30 | 29,70 | 30,25 | -0,17% | 975,00 |
| 02.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | 235,00 |
| 30.05.2025 | 29,25 | 30,20 | 29,25 | 30,20 | 5,23% | 80,00 |
| 29.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -3,04% | - |
| 28.05.2025 | 28,35 | 29,65 | 28,35 | 29,60 | 4,41% | 616,00 |
| 27.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,71% | - |
| 26.05.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -4,41% | - |
| 23.05.2025 | 29,20 | 29,65 | 29,20 | 29,45 | 8,07% | 49,00 |
| 22.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,37% | - |
| 21.05.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,55% | - |
| 20.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -3,36% | - |
| 19.05.2025 | 27,10 | 28,25 | 27,10 | 28,25 | 5,61% | 500,00 |
| 16.05.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
| 15.05.2025 | 27,00 | 27,60 | 26,75 | 26,75 | -4,80% | 206,00 |
| 14.05.2025 | 28,30 | 28,30 | 28,10 | 28,10 | -0,35% | 64,00 |
| 13.05.2025 | 26,95 | 28,20 | 26,95 | 28,20 | 3,68% | 293,00 |
| 12.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 09.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | - |
| 08.05.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 2,10% | - |
| 07.05.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -4,21% | - |
| 06.05.2025 | 26,45 | 27,30 | 26,45 | 27,30 | 1,11% | 239,00 |
| 05.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,91% | - |
| 02.05.2025 | 26,55 | 28,10 | 26,55 | 28,10 | 6,24% | 891,00 |
| 30.04.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,00% | - |
| 29.04.2025 | 26,40 | 26,45 | 26,40 | 26,45 | -0,56% | 200,00 |
| 28.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 25.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -4,13% | - |
| 24.04.2025 | 26,45 | 27,85 | 26,45 | 27,85 | 5,09% | 502,00 |
| 23.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -3,64% | - |
| 22.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 2,23% | 10,00 |
| 17.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,70% | - |
| 16.04.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -6,37% | - |
| 15.04.2025 | 26,65 | 28,25 | 26,65 | 28,25 | 2,17% | 40,00 |
| 14.04.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,00% | 186,00 |
| 11.04.2025 | 27,35 | 28,00 | 27,35 | 27,65 | -0,36% | 1.273,00 |
| 10.04.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 5,92% | - |
| 09.04.2025 | 25,65 | 26,20 | 25,65 | 26,20 | -5,42% | 279,00 |
| 08.04.2025 | 26,15 | 27,70 | 26,15 | 27,70 | 7,78% | 245,00 |
| 07.04.2025 | 26,00 | 26,00 | 24,15 | 25,70 | -6,03% | 330,00 |
| 04.04.2025 | 28,50 | 28,50 | 27,35 | 27,35 | -6,81% | 209,00 |
| 03.04.2025 | 28,50 | 29,35 | 28,50 | 29,35 | 1,56% | 10,00 |
| 02.04.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -3,67% | - |
| 01.04.2025 | 28,50 | 30,00 | 28,50 | 30,00 | -0,50% | 21,00 |
| 31.03.2025 | 30,50 | 30,50 | 30,15 | 30,15 | 0,00% | 172,00 |
| 28.03.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -2,74% | - |
| 27.03.2025 | 30,30 | 31,00 | 30,30 | 31,00 | 2,31% | 66,00 |
| 26.03.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -3,50% | - |
| 25.03.2025 | 30,15 | 31,40 | 30,15 | 31,40 | 0,16% | 6,00 |
| 24.03.2025 | 30,15 | 31,35 | 30,15 | 31,35 | 4,15% | 205,00 |
| 21.03.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -3,37% | - |
| 20.03.2025 | 30,05 | 31,20 | 30,05 | 31,15 | -0,32% | 48,00 |
| 19.03.2025 | 29,85 | 31,25 | 29,85 | 31,25 | 4,52% | 1.118,00 |
| 18.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,05% | - |
| 17.03.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -2,33% | - |
| 14.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 10,00 |
| 13.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 12.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,39% | - |
| 11.03.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -3,93% | - |
| 10.03.2025 | 29,55 | 30,50 | 29,55 | 30,50 | 5,72% | 680,00 |
| 07.03.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -3,83% | - |
| 06.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,15% | 35,00 |
| 05.03.2025 | 30,30 | 30,45 | 30,20 | 30,35 | 0,33% | 1.781,00 |
| 04.03.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,33% | - |
| 03.03.2025 | 31,00 | 32,00 | 30,30 | 30,35 | 1,85% | 333,00 |
| 28.02.2025 | 29,00 | 30,05 | 28,40 | 29,80 | -1,65% | 878,00 |
| 27.02.2025 | 29,40 | 30,30 | 29,40 | 30,30 | 3,06% | 41,00 |
| 26.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 25.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,81% | - |
| 24.02.2025 | 30,10 | 30,15 | 30,10 | 30,15 | 1,17% | 51,00 |
| 21.02.2025 | 29,80 | 30,35 | 29,80 | 29,80 | 6,05% | 295,00 |
| 20.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 19.02.2025 | 27,95 | 28,10 | 27,95 | 28,10 | 0,54% | 1.000,00 |
| 18.02.2025 | 29,00 | 29,00 | 27,95 | 27,95 | -3,45% | 800,00 |
| 17.02.2025 | 28,55 | 28,95 | 28,55 | 28,95 | 1,58% | 1.100,00 |
| 14.02.2025 | 27,65 | 28,50 | 27,65 | 28,50 | 1,97% | 455,00 |
| 13.02.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 1,45% | - |
| 12.02.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -0,18% | - |
| 11.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,54% | - |
| 10.02.2025 | 27,60 | 28,65 | 27,60 | 27,75 | 0,91% | 50,00 |