29,800€
-2,93%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 30,08 | 30,10 | 29,80 | 29,80 | -2,93% | - |
| 01.09.2025 | 28,85 | 30,70 | 28,85 | 30,70 | 6,60% | 2.000,00 |
| 29.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,17% | - |
| 28.08.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,17% | - |
| 27.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -3,69% | - |
| 26.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,50% | 250,00 |
| 25.08.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,50% | 31,00 |
| 22.08.2025 | 28,70 | 29,80 | 28,70 | 29,80 | 2,14% | 3,00 |
| 21.08.2025 | 29,23 | 29,40 | 29,13 | 29,18 | 0,78% | - |
| 20.08.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -3,66% | - |
| 19.08.2025 | 29,00 | 30,15 | 29,00 | 30,05 | -0,17% | 285,00 |
| 18.08.2025 | 28,70 | 30,10 | 28,70 | 30,10 | 1,18% | 20,00 |
| 15.08.2025 | 28,60 | 29,75 | 28,60 | 29,75 | 3,84% | 806,00 |
| 14.08.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,70% | - |
| 13.08.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -4,69% | - |
| 12.08.2025 | 29,55 | 29,85 | 29,50 | 29,85 | -0,33% | 2.709,00 |
| 11.08.2025 | 30,50 | 30,50 | 29,95 | 29,95 | -1,64% | 620,00 |
| 08.08.2025 | 29,55 | 30,45 | 29,55 | 30,45 | 2,87% | 155,00 |
| 07.08.2025 | 29,55 | 30,35 | 29,55 | 29,60 | 0,17% | 420,00 |
| 06.08.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | - |
| 05.08.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -3,43% | - |
| 04.08.2025 | 30,05 | 30,60 | 29,90 | 30,60 | 3,38% | 2.822,00 |
| 01.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | - |
| 31.07.2025 | 29,80 | 30,10 | 29,80 | 30,10 | 0,50% | 100,00 |
| 30.07.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,99% | 278,00 |
| 29.07.2025 | 29,80 | 30,25 | 29,80 | 30,25 | -0,49% | 557,00 |
| 28.07.2025 | 30,65 | 30,65 | 29,60 | 30,40 | 3,05% | 2.510,00 |
| 25.07.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,17% | - |
| 24.07.2025 | 30,70 | 30,70 | 29,55 | 29,55 | 0,17% | 140,00 |
| 23.07.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -3,44% | - |
| 22.07.2025 | 29,65 | 30,70 | 29,65 | 30,55 | 3,21% | 220,00 |
| 21.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 18.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 17.07.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -3,22% | - |
| 16.07.2025 | 29,50 | 31,10 | 29,50 | 31,10 | 5,07% | 666,00 |
| 15.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 14.07.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -3,28% | - |
| 11.07.2025 | 29,50 | 30,50 | 29,50 | 30,50 | 2,69% | 100,00 |
| 10.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,77% | - |
| 09.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -3,18% | - |
| 08.07.2025 | 28,65 | 29,85 | 28,65 | 29,85 | 4,37% | 34,00 |
| 07.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 04.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 03.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,03% | - |
| 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 |