43,100€
-4,12%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,47% | 876,00 |
| 30.04.2026 | 42,25 | 43,00 | 42,25 | 43,00 | 0,12% | 475,00 |
| 29.04.2026 | 42,40 | 42,95 | 41,90 | 42,95 | 0,47% | 1.878,00 |
| 28.04.2026 | 42,75 | 42,75 | 42,75 | 42,75 | -0,35% | - |
| 27.04.2026 | 43,25 | 43,25 | 42,65 | 42,90 | 0,12% | 330,00 |
| 24.04.2026 | 43,15 | 43,30 | 42,85 | 42,85 | -2,72% | 83,00 |
| 23.04.2026 | 43,60 | 44,05 | 43,60 | 44,05 | 0,92% | 460,00 |
| 22.04.2026 | 43,65 | 45,10 | 43,65 | 43,65 | -2,57% | 4.938,00 |
| 21.04.2026 | 44,85 | 46,00 | 44,20 | 44,80 | -0,99% | 4.413,00 |
| 20.04.2026 | 44,45 | 46,00 | 44,45 | 45,25 | 7,74% | 1.948,00 |
| 17.04.2026 | 41,35 | 42,85 | 41,35 | 42,00 | 1,69% | 586,00 |
| 16.04.2026 | 42,55 | 42,65 | 41,20 | 41,30 | -1,78% | 2.083,00 |
| 15.04.2026 | 40,75 | 42,05 | 40,75 | 42,05 | 3,70% | 85,00 |
| 14.04.2026 | 40,50 | 41,00 | 40,50 | 40,55 | -0,86% | 319,00 |
| 13.04.2026 | 40,95 | 40,95 | 40,35 | 40,90 | -0,12% | 778,00 |
| 10.04.2026 | 40,50 | 40,95 | 40,50 | 40,95 | 0,99% | 650,00 |
| 09.04.2026 | 40,60 | 42,40 | 40,55 | 40,55 | -0,12% | 1.466,00 |
| 08.04.2026 | 41,05 | 41,10 | 40,45 | 40,60 | 2,14% | 414,00 |
| 07.04.2026 | 38,95 | 39,75 | 38,80 | 39,75 | 4,47% | 2.675,00 |
| 02.04.2026 | 36,65 | 38,20 | 36,65 | 38,05 | 0,66% | 1.450,00 |
| 01.04.2026 | 36,60 | 37,80 | 36,60 | 37,80 | 4,85% | 160,00 |
| 31.03.2026 | 36,30 | 36,30 | 36,05 | 36,05 | -2,17% | 65,00 |
| 30.03.2026 | 36,00 | 36,85 | 36,00 | 36,85 | -0,27% | 25,00 |
| 27.03.2026 | 35,55 | 36,95 | 35,55 | 36,95 | 2,64% | 1.061,00 |
| 26.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 25.03.2026 | 35,05 | 36,40 | 35,05 | 36,40 | 4,00% | 3.000,00 |
| 24.03.2026 | 34,55 | 35,00 | 34,55 | 35,00 | 0,14% | 1.100,00 |
| 23.03.2026 | 34,75 | 35,20 | 34,20 | 34,95 | -1,13% | 5.643,00 |
| 20.03.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 0,71% | - |
| 19.03.2026 | 35,70 | 35,70 | 34,75 | 35,10 | -3,97% | 1.665,00 |
| 18.03.2026 | 36,00 | 36,85 | 36,00 | 36,55 | 0,14% | 730,00 |
| 17.03.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,39% | 200,00 |
| 16.03.2026 | 36,85 | 36,85 | 35,80 | 36,00 | 0,00% | 182,00 |
| 13.03.2026 | 35,55 | 36,00 | 35,55 | 36,00 | 1,27% | 30,00 |
| 12.03.2026 | 35,75 | 37,10 | 35,55 | 35,55 | -1,25% | 171,00 |
| 11.03.2026 | 35,45 | 36,85 | 35,45 | 36,00 | 1,84% | 1.567,00 |
| 10.03.2026 | 36,60 | 36,60 | 35,35 | 35,35 | -4,33% | 3.793,00 |
| 09.03.2026 | 35,55 | 36,95 | 35,55 | 36,95 | -0,81% | 454,00 |
| 06.03.2026 | 36,20 | 37,25 | 36,20 | 37,25 | 0,00% | 70,00 |
| 05.03.2026 | 35,85 | 37,30 | 35,85 | 37,25 | 0,54% | 6.461,00 |
| 04.03.2026 | 36,40 | 37,05 | 35,85 | 37,05 | 0,14% | 505,00 |
| 03.03.2026 | 35,90 | 37,00 | 35,90 | 37,00 | 1,93% | 3,00 |
| 02.03.2026 | 35,00 | 37,35 | 35,00 | 36,30 | 1,40% | 922,00 |
| 27.02.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 0,99% | 15,00 |
| 26.02.2026 | 35,50 | 35,50 | 35,45 | 35,45 | -3,01% | 150,00 |
| 25.02.2026 | 35,70 | 36,55 | 35,70 | 36,55 | 2,96% | 596,00 |
| 24.02.2026 | 36,10 | 36,10 | 35,50 | 35,50 | -4,70% | 191,00 |
| 23.02.2026 | 37,80 | 37,80 | 36,05 | 37,25 | -1,19% | 862,00 |
| 20.02.2026 | 36,30 | 37,70 | 36,25 | 37,70 | 6,80% | 5.455,00 |
| 19.02.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -2,89% | - |
| 18.02.2026 | 35,15 | 36,45 | 35,15 | 36,35 | 3,71% | 240,00 |
| 17.02.2026 | 34,40 | 36,05 | 34,40 | 35,05 | 0,14% | 1.286,00 |
| 16.02.2026 | 34,55 | 35,00 | 34,55 | 35,00 | 4,17% | 757,00 |
| 13.02.2026 | 33,10 | 34,55 | 33,10 | 33,60 | 1,51% | 1.607,00 |
| 12.02.2026 | 33,25 | 34,15 | 33,10 | 33,10 | 0,00% | 274,00 |
| 11.02.2026 | 34,40 | 34,40 | 33,10 | 33,10 | -4,34% | 831,00 |
| 10.02.2026 | 33,45 | 34,60 | 33,30 | 34,60 | 0,14% | 170,00 |
| 09.02.2026 | 33,75 | 34,55 | 33,40 | 34,55 | 5,02% | 1.445,00 |
| 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% | - |