27,500€
3,00%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,08 | 27,55 | 27,08 | 27,50 | 3,00% | - |
| 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 |
| 07.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,55% | - |
| 06.02.2025 | 27,55 | 27,55 | 27,35 | 27,35 | -4,70% | 100,00 |
| 05.02.2025 | 27,50 | 28,70 | 27,50 | 28,70 | 0,17% | 11,00 |
| 04.02.2025 | 27,10 | 28,65 | 27,10 | 28,65 | 4,95% | 250,00 |
| 03.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -5,21% | - |
| 31.01.2025 | 27,85 | 28,80 | 27,85 | 28,80 | 2,86% | 472,00 |
| 30.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 29.01.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 3,97% | 10,00 |
| 28.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -3,48% | - |
| 27.01.2025 | 28,00 | 28,70 | 28,00 | 28,70 | 5,90% | 205,00 |
| 24.01.2025 | 27,05 | 27,10 | 27,05 | 27,10 | 0,56% | 574,00 |
| 23.01.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,19% | - |
| 22.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,93% | - |
| 21.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -2,19% | - |
| 20.01.2025 | 26,75 | 27,35 | 26,75 | 27,35 | 2,24% | 54,00 |
| 17.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
| 16.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
| 15.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -2,19% | - |
| 14.01.2025 | 26,75 | 27,35 | 26,75 | 27,35 | 2,24% | 131,00 |
| 13.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
| 10.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -2,73% | - |
| 09.01.2025 | 26,75 | 27,50 | 26,75 | 27,50 | 2,80% | 80,00 |
| 08.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -2,55% | - |
| 07.01.2025 | 26,75 | 27,45 | 26,75 | 27,45 | 2,62% | 80,00 |
| 06.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
| 03.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -2,01% | - |
| 02.01.2025 | 26,15 | 27,30 | 26,15 | 27,30 | 3,80% | 403,00 |
| 30.12.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | - |
| 27.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 23.12.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 2,27% | 114,00 |
| 20.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -4,00% | - |
| 19.12.2024 | 26,25 | 27,50 | 26,25 | 27,50 | 4,56% | 20,00 |
| 18.12.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 17.12.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,95% | - |
| 16.12.2024 | 26,15 | 26,40 | 26,15 | 26,40 | 3,12% | 622,00 |
| 13.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,99% | - |
| 12.12.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,20% | - |
| 11.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -3,98% | - |