32,950€
-0,90%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 33,40 | 33,65 | 32,70 | 32,90 | -1,05% | 4.500,00 |
| 05.02.2026 | 33,25 | 34,35 | 33,25 | 33,25 | 0,00% | 901,00 |
| 04.02.2026 | 33,20 | 33,25 | 33,20 | 33,25 | -0,45% | 490,00 |
| 03.02.2026 | 33,90 | 34,20 | 33,40 | 33,40 | -2,77% | 2.219,00 |
| 02.02.2026 | 34,35 | 34,35 | 33,90 | 34,35 | -0,15% | 2.430,00 |
| 30.01.2026 | 33,90 | 34,40 | 33,60 | 34,40 | 0,73% | 1.626,00 |
| 29.01.2026 | 34,20 | 34,20 | 33,40 | 34,15 | 1,26% | 8.089,00 |
| 28.01.2026 | 34,25 | 34,25 | 33,30 | 33,73 | -2,81% | - |
| 27.01.2026 | 34,85 | 35,30 | 33,80 | 34,70 | -0,72% | 23.190,00 |
| 26.01.2026 | 33,80 | 35,00 | 33,40 | 34,95 | 4,80% | 41.773,00 |
| 23.01.2026 | 32,85 | 34,00 | 32,30 | 33,35 | 1,68% | 27.373,00 |
| 22.01.2026 | 33,00 | 33,45 | 32,05 | 32,80 | -2,96% | 36.604,00 |
| 21.01.2026 | 30,50 | 35,50 | 30,50 | 33,80 | 5,62% | 7.504,00 |
| 20.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,08% | 50,00 |
| 19.01.2026 | 30,90 | 32,40 | 30,90 | 32,35 | 0,00% | 691,00 |
| 16.01.2026 | 31,65 | 32,35 | 31,65 | 32,35 | -0,31% | 60,00 |
| 15.01.2026 | 31,65 | 32,50 | 31,65 | 32,45 | 1,72% | 1.044,00 |
| 14.01.2026 | 31,15 | 31,90 | 31,15 | 31,90 | -1,09% | 2.000,00 |
| 13.01.2026 | 31,95 | 32,25 | 31,95 | 32,25 | 0,94% | 118,00 |
| 12.01.2026 | 32,00 | 32,00 | 31,95 | 31,95 | 0,00% | 299,00 |
| 09.01.2026 | 31,75 | 32,00 | 30,70 | 31,95 | 1,75% | 1.556,00 |
| 08.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,63% | 50,00 |
| 07.01.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -3,66% | - |
| 06.01.2026 | 31,40 | 31,45 | 31,40 | 31,45 | -0,63% | 61,00 |
| 05.01.2026 | 30,35 | 31,65 | 30,20 | 31,65 | 4,63% | 780,00 |
| 02.01.2026 | 31,10 | 31,10 | 30,25 | 30,25 | 0,67% | 50,00 |
| 30.12.2025 | 30,00 | 31,05 | 30,00 | 30,05 | -3,22% | 74,00 |
| 29.12.2025 | 30,10 | 31,10 | 30,05 | 31,05 | -0,16% | 486,00 |
| 23.12.2025 | 29,90 | 31,15 | 29,90 | 31,10 | 0,48% | 1.719,00 |
| 22.12.2025 | 30,00 | 31,00 | 30,00 | 30,95 | 4,92% | 2.494,00 |
| 19.12.2025 | 29,80 | 29,80 | 29,50 | 29,50 | 0,00% | 1.006,00 |
| 18.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,17% | - |
| 17.12.2025 | 29,50 | 29,55 | 29,50 | 29,55 | 0,17% | 300,00 |
| 16.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 15.12.2025 | 29,10 | 29,50 | 29,10 | 29,50 | -0,17% | 396,00 |
| 12.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | - |
| 11.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | - |
| 10.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | - |
| 09.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,34% | - |
| 08.12.2025 | 29,20 | 29,95 | 29,20 | 29,95 | 1,35% | 168,00 |
| 05.12.2025 | 29,50 | 29,55 | 29,50 | 29,55 | 1,03% | 170,00 |
| 04.12.2025 | 29,80 | 29,80 | 29,25 | 29,25 | -1,85% | 15,00 |
| 03.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | - |
| 02.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,17% | - |
| 01.12.2025 | 29,35 | 29,55 | 29,35 | 29,55 | -3,11% | 100,00 |
| 28.11.2025 | 29,70 | 30,50 | 29,70 | 30,50 | 3,57% | 30,00 |
| 27.11.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,00% | - |
| 26.11.2025 | 29,30 | 29,45 | 29,30 | 29,45 | 0,34% | 250,00 |
| 25.11.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,34% | - |
| 24.11.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,85% | - |
| 21.11.2025 | 29,90 | 29,90 | 29,80 | 29,80 | -1,49% | 5.500,00 |
| 20.11.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,00% | - |
| 19.11.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,17% | 15,00 |
| 18.11.2025 | 30,15 | 30,20 | 30,15 | 30,20 | -3,82% | 20,00 |
| 17.11.2025 | 30,30 | 31,40 | 30,30 | 31,40 | 1,62% | 348,00 |
| 14.11.2025 | 30,35 | 30,90 | 30,35 | 30,90 | 1,48% | 200,00 |
| 13.11.2025 | 31,00 | 31,00 | 30,45 | 30,45 | -0,98% | 825,00 |
| 12.11.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,00% | 300,00 |
| 11.11.2025 | 30,95 | 31,80 | 30,75 | 30,75 | -2,38% | 42,00 |
| 10.11.2025 | 31,00 | 31,50 | 31,00 | 31,50 | 1,78% | 350,00 |
| 07.11.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,00% | - |
| 06.11.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,00% | - |
| 05.11.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -0,16% | - |
| 04.11.2025 | 30,95 | 31,00 | 30,95 | 31,00 | 0,16% | 1,00 |
| 03.11.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,32% | - |
| 31.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -0,16% | - |
| 30.10.2025 | 30,85 | 30,90 | 30,85 | 30,90 | -3,29% | 50,00 |
| 29.10.2025 | 30,85 | 31,95 | 30,85 | 31,95 | -0,31% | 12,00 |
| 28.10.2025 | 30,80 | 32,05 | 30,80 | 32,05 | 0,47% | 27,00 |
| 27.10.2025 | 30,75 | 31,90 | 30,75 | 31,90 | 3,74% | 100,00 |
| 24.10.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,32% | - |
| 23.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 0,82% | - |
| 22.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,16% | - |
| 21.10.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,99% | - |
| 20.10.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -3,19% | - |
| 17.10.2025 | 30,75 | 31,50 | 30,75 | 31,35 | 2,12% | 358,00 |
| 16.10.2025 | 30,55 | 31,60 | 30,55 | 30,70 | -3,15% | 420,00 |
| 15.10.2025 | 30,85 | 31,70 | 30,85 | 31,70 | -0,78% | 20,00 |
| 14.10.2025 | 30,65 | 31,95 | 30,65 | 31,95 | -0,16% | 30,00 |
| 13.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,56% | 5,00 |
| 10.10.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,32% | - |
| 09.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,16% | - |
| 08.10.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -3,91% | - |
| 07.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,16% | 210,00 |
| 06.10.2025 | 31,50 | 32,05 | 31,50 | 32,05 | -1,38% | 350,00 |
| 03.10.2025 | 31,35 | 32,75 | 31,35 | 32,50 | -0,15% | 64,00 |
| 02.10.2025 | 31,45 | 32,55 | 31,45 | 32,55 | 0,46% | 30,00 |
| 01.10.2025 | 31,05 | 32,45 | 31,05 | 32,40 | 4,35% | 380,00 |
| 30.09.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,00% | - |
| 29.09.2025 | 31,00 | 32,40 | 31,00 | 31,05 | -3,57% | 456,00 |
| 26.09.2025 | 31,20 | 32,20 | 31,20 | 32,20 | -1,38% | 6,00 |
| 25.09.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -0,31% | 152,00 |
| 24.09.2025 | 31,70 | 32,75 | 31,70 | 32,75 | 0,00% | 111,00 |
| 23.09.2025 | 31,40 | 32,75 | 31,40 | 32,75 | 6,50% | 11,00 |
| 22.09.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,81% | - |
| 19.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 18.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -5,81% | - |
| 17.09.2025 | 32,05 | 32,70 | 32,00 | 32,70 | -1,21% | 133,00 |
| 16.09.2025 | 32,10 | 33,10 | 32,10 | 33,10 | -0,30% | 60,00 |
| 15.09.2025 | 31,35 | 33,20 | 31,35 | 33,20 | 2,15% | 321,00 |