38,225€
-0,46%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,30 | 38,63 | 38,18 | 38,23 | -0,46% | - |
| 08.09.2026 | 38,50 | 38,50 | 38,40 | 38,40 | 0,56% | 2,00 |
| 07.09.2026 | 40,53 | 40,53 | 38,19 | 38,19 | -4,42% | 703,00 |
| 04.09.2026 | 39,95 | 39,95 | 37,89 | 39,95 | 0,00% | 264,00 |
| 03.09.2026 | 38,20 | 39,95 | 37,92 | 39,95 | 4,72% | 151,00 |
| 02.09.2026 | 38,50 | 38,55 | 38,15 | 38,15 | -1,93% | 377,00 |
| 01.09.2026 | 41,04 | 41,04 | 38,39 | 38,90 | -5,21% | 1.366,00 |
| 31.08.2026 | 40,90 | 41,64 | 39,00 | 41,04 | 4,56% | 1.156,00 |
| 28.08.2026 | 40,00 | 40,99 | 39,06 | 39,25 | 0,64% | 1.459,00 |
| 27.08.2026 | 40,00 | 40,00 | 39,00 | 39,00 | -3,31% | 681,00 |
| 26.08.2026 | 41,00 | 41,00 | 40,34 | 40,34 | 0,34% | 117,00 |
| 25.08.2026 | 40,20 | 40,20 | 40,00 | 40,20 | -0,04% | 158,00 |
| 24.08.2026 | 41,00 | 41,00 | 40,19 | 40,22 | -0,45% | 57,00 |
| 21.08.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 0,04% | 74,00 |
| 20.08.2026 | 41,39 | 41,39 | 40,08 | 40,38 | -2,44% | 359,00 |
| 19.08.2026 | 41,39 | 41,39 | 41,39 | 41,39 | 3,35% | 84,00 |
| 18.08.2026 | 41,50 | 41,50 | 40,05 | 40,05 | -1,69% | 235,00 |
| 17.08.2026 | 40,96 | 40,96 | 40,34 | 40,74 | 8,64% | 440,00 |
| 14.08.2026 | 41,00 | 41,00 | 37,50 | 37,50 | -8,09% | 989,00 |
| 13.08.2026 | 40,82 | 40,82 | 40,21 | 40,80 | -0,05% | 263,00 |
| 12.08.2026 | 42,50 | 42,50 | 40,26 | 40,82 | 2,31% | 894,00 |
| 11.08.2026 | 42,50 | 42,50 | 39,90 | 39,90 | -6,11% | 3.571,00 |
| 10.08.2026 | 42,00 | 42,50 | 40,26 | 42,50 | 5,84% | 576,00 |
| 07.08.2026 | 40,15 | 40,15 | 39,83 | 40,15 | 10,00% | 851,00 |
| 06.08.2026 | 42,00 | 42,00 | 36,50 | 36,50 | -9,75% | 730,00 |
| 05.08.2026 | 40,00 | 41,00 | 40,00 | 40,45 | 1,11% | 489,00 |
| 04.08.2026 | 37,00 | 40,05 | 36,00 | 40,00 | 9,59% | 221,00 |
| 03.08.2026 | 38,96 | 41,00 | 36,50 | 36,50 | -3,93% | 2.425,00 |
| 31.07.2026 | 38,10 | 38,35 | 38,00 | 38,00 | -0,04% | 100,00 |
| 30.07.2026 | 37,60 | 38,01 | 37,22 | 38,01 | 1,63% | 1.703,00 |
| 29.07.2026 | 38,96 | 38,96 | 37,30 | 37,40 | -2,35% | 286,00 |
| 28.07.2026 | 38,30 | 38,30 | 36,41 | 38,30 | 3,61% | 1.610,00 |
| 27.07.2026 | 38,30 | 38,30 | 36,13 | 36,97 | 0,56% | 277,00 |
| 24.07.2026 | 36,00 | 36,76 | 36,00 | 36,76 | 1,16% | 194,00 |
| 23.07.2026 | 36,36 | 36,36 | 36,06 | 36,34 | -1,25% | 49,00 |
| 22.07.2026 | 35,00 | 36,87 | 35,00 | 36,80 | 0,46% | 355,00 |
| 21.07.2026 | 37,00 | 37,00 | 36,60 | 36,63 | -2,32% | 312,00 |
| 20.07.2026 | 36,00 | 37,80 | 36,00 | 37,50 | 2,33% | 311,00 |
| 17.07.2026 | 36,18 | 36,68 | 36,18 | 36,65 | -0,96% | 728,00 |
| 16.07.2026 | 37,13 | 37,13 | 36,36 | 37,00 | -1,43% | 1.817,00 |
| 15.07.2026 | 38,10 | 38,10 | 36,87 | 37,54 | -0,79% | 994,00 |
| 14.07.2026 | 36,40 | 38,00 | 36,40 | 37,84 | 5,10% | 1.907,00 |
| 13.07.2026 | 37,00 | 37,23 | 36,00 | 36,00 | -2,73% | 744,00 |
| 10.07.2026 | 41,10 | 41,10 | 36,90 | 37,01 | -2,36% | 1.560,00 |
| 09.07.2026 | 38,00 | 38,13 | 37,32 | 37,91 | -0,25% | 1.179,00 |
| 08.07.2026 | 38,50 | 38,50 | 37,98 | 38,00 | -0,65% | 450,00 |
| 07.07.2026 | 43,00 | 43,00 | 38,25 | 38,25 | -7,83% | 3.501,00 |
| 06.07.2026 | 39,00 | 41,50 | 38,90 | 41,50 | 7,55% | 437,00 |
| 03.07.2026 | 37,41 | 38,92 | 37,41 | 38,59 | 0,42% | 2.733,00 |
| 02.07.2026 | 37,09 | 38,43 | 37,09 | 38,43 | 3,63% | 47,00 |
| 01.07.2026 | 37,24 | 37,31 | 37,00 | 37,08 | -1,54% | 1.092,00 |
| 30.06.2026 | 39,90 | 39,90 | 37,27 | 37,66 | -0,89% | 181,00 |
| 29.06.2026 | 36,50 | 38,00 | 36,50 | 38,00 | 2,70% | 78,00 |
| 26.06.2026 | 37,50 | 37,96 | 37,00 | 37,00 | -1,33% | 1.328,00 |
| 25.06.2026 | 37,67 | 38,20 | 37,28 | 37,50 | 0,71% | 515,00 |
| 24.06.2026 | 38,85 | 40,99 | 37,00 | 37,24 | -4,16% | 982,00 |
| 23.06.2026 | 39,09 | 39,15 | 38,80 | 38,85 | -0,58% | 327,00 |
| 22.06.2026 | 42,10 | 42,10 | 38,74 | 39,08 | -0,79% | 311,00 |
| 19.06.2026 | 40,45 | 40,62 | 39,03 | 39,39 | 1,25% | 523,00 |
| 18.06.2026 | 39,96 | 41,00 | 38,82 | 38,90 | -7,38% | 1.181,00 |
| 17.06.2026 | 42,30 | 42,30 | 39,96 | 42,00 | 0,00% | 1.345,00 |
| 16.06.2026 | 40,50 | 42,00 | 39,46 | 42,00 | 3,70% | 638,00 |
| 15.06.2026 | 44,10 | 44,10 | 40,50 | 40,50 | -2,85% | 2.104,00 |
| 12.06.2026 | 44,13 | 44,13 | 41,69 | 41,69 | -0,04% | 90,00 |
| 11.06.2026 | 42,60 | 42,60 | 41,05 | 41,71 | 0,04% | 3.064,00 |
| 10.06.2026 | 42,00 | 42,38 | 41,69 | 41,69 | -2,04% | 646,00 |
| 09.06.2026 | 42,90 | 42,90 | 42,55 | 42,56 | -2,79% | 24,00 |
| 08.06.2026 | 43,78 | 43,78 | 43,78 | 43,78 | 2,59% | 9,00 |
| 05.06.2026 | 43,26 | 43,26 | 42,68 | 42,68 | 0,89% | 43,00 |
| 04.06.2026 | 43,90 | 43,90 | 42,30 | 42,30 | -1,49% | 147,00 |
| 03.06.2026 | 42,65 | 42,99 | 42,50 | 42,94 | -0,83% | 234,00 |
| 02.06.2026 | 43,00 | 43,59 | 43,00 | 43,30 | 0,12% | 176,00 |
| 01.06.2026 | 43,24 | 43,80 | 43,24 | 43,25 | -2,59% | 590,00 |
| 29.05.2026 | 44,80 | 44,80 | 43,05 | 44,40 | 1,69% | 377,00 |
| 28.05.2026 | 44,80 | 44,80 | 43,46 | 43,66 | -2,64% | 2.079,00 |
| 27.05.2026 | 43,50 | 44,85 | 43,08 | 44,85 | 4,17% | 597,00 |
| 26.05.2026 | 45,00 | 45,00 | 43,05 | 43,05 | -0,35% | 135,00 |
| 25.05.2026 | 45,00 | 45,00 | 43,18 | 43,20 | -1,05% | 300,00 |
| 22.05.2026 | 46,30 | 46,30 | 43,59 | 43,66 | -2,98% | 849,00 |
| 21.05.2026 | 45,60 | 45,60 | 42,45 | 45,00 | 0,45% | 3.395,00 |
| 20.05.2026 | 41,01 | 44,80 | 41,01 | 44,80 | 6,67% | 560,00 |
| 19.05.2026 | 45,40 | 45,40 | 41,00 | 42,00 | -0,66% | 514,00 |
| 18.05.2026 | 44,00 | 44,00 | 42,11 | 42,28 | -0,59% | 3.855,00 |
| 15.05.2026 | 43,70 | 43,70 | 42,53 | 42,53 | -2,68% | 195,00 |
| 14.05.2026 | 42,48 | 43,70 | 42,48 | 43,70 | 3,79% | 402,00 |
| 13.05.2026 | 43,00 | 43,18 | 42,05 | 42,11 | -0,23% | 411,00 |
| 12.05.2026 | 42,25 | 42,25 | 42,20 | 42,20 | 0,48% | 38,00 |
| 11.05.2026 | 42,46 | 42,50 | 42,00 | 42,00 | -1,08% | 471,00 |
| 08.05.2026 | 45,30 | 45,50 | 42,00 | 42,46 | -5,54% | 1.182,00 |
| 07.05.2026 | 42,02 | 44,95 | 42,02 | 44,95 | 4,06% | 248,00 |
| 06.05.2026 | 42,90 | 44,20 | 42,89 | 43,20 | 0,69% | 885,00 |
| 05.05.2026 | 42,85 | 43,50 | 42,21 | 42,90 | 0,23% | 360,00 |
| 04.05.2026 | 42,00 | 43,87 | 42,00 | 42,80 | 1,30% | 876,00 |
| 30.04.2026 | 42,00 | 43,50 | 42,00 | 42,25 | -1,71% | 989,00 |
| 29.04.2026 | 43,01 | 43,65 | 42,03 | 42,99 | -3,40% | 3.103,00 |
| 28.04.2026 | 43,00 | 44,50 | 42,50 | 44,50 | 2,53% | 4.306,00 |
| 27.04.2026 | 46,00 | 46,00 | 43,40 | 43,40 | -2,31% | 370,00 |
| 24.04.2026 | 45,00 | 45,50 | 43,60 | 44,43 | 1,87% | 1.274,00 |
| 23.04.2026 | 46,10 | 46,10 | 43,56 | 43,61 | -5,40% | 4.987,00 |
| 22.04.2026 | 46,70 | 49,70 | 44,80 | 46,10 | 1,54% | 9.924,00 |