38,050€
-0,65%
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 | 38,10 | 38,63 | 38,10 | 38,30 | 0,00% | 420,00 |
| 08.09.2026 | 37,90 | 38,70 | 37,90 | 38,30 | -0,39% | 738,00 |
| 07.09.2026 | 37,90 | 39,28 | 37,90 | 38,45 | 0,00% | 1.319,00 |
| 04.09.2026 | 37,95 | 39,05 | 37,90 | 38,45 | 1,45% | 9,00 |
| 03.09.2026 | 37,95 | 38,23 | 37,85 | 37,90 | -0,13% | 450,00 |
| 02.09.2026 | 38,25 | 38,88 | 37,95 | 37,95 | -0,91% | - |
| 01.09.2026 | 39,45 | 39,50 | 38,18 | 38,30 | -2,79% | - |
| 31.08.2026 | 39,50 | 39,63 | 39,40 | 39,40 | -0,51% | 4.335,00 |
| 28.08.2026 | 39,25 | 39,65 | 39,25 | 39,60 | 1,02% | - |
| 27.08.2026 | 40,45 | 40,45 | 39,20 | 39,20 | -1,75% | 98,00 |
| 26.08.2026 | 40,20 | 40,25 | 39,90 | 39,90 | -0,75% | - |
| 25.08.2026 | 40,75 | 40,75 | 40,15 | 40,20 | 0,00% | 39,00 |
| 24.08.2026 | 41,00 | 41,00 | 40,18 | 40,20 | -0,74% | 17,00 |
| 21.08.2026 | 40,30 | 40,58 | 40,13 | 40,50 | 0,62% | 2.113,00 |
| 20.08.2026 | 40,15 | 40,55 | 40,10 | 40,25 | 0,37% | - |
| 19.08.2026 | 40,40 | 40,58 | 40,10 | 40,10 | -7,18% | - |
| 05.05.2026 | 42,70 | 43,25 | 42,58 | 43,20 | 1,35% | 900,00 |
| 04.05.2026 | 44,05 | 44,10 | 42,23 | 42,63 | -2,46% | 2.591,00 |
| 30.04.2026 | 42,80 | 43,75 | 42,80 | 43,70 | 1,51% | 1.890,00 |
| 29.04.2026 | 43,00 | 43,25 | 42,25 | 43,05 | 0,47% | 15,00 |
| 28.04.2026 | 43,30 | 43,80 | 42,65 | 42,85 | -1,15% | 2.285,00 |
| 27.04.2026 | 43,85 | 44,05 | 43,15 | 43,35 | -0,23% | 3.362,00 |
| 24.04.2026 | 43,70 | 44,30 | 43,30 | 43,45 | -0,34% | 7.079,00 |
| 23.04.2026 | 44,25 | 44,70 | 43,18 | 43,60 | 0,00% | 4.515,00 |
| 22.04.2026 | 44,30 | 44,88 | 43,45 | 43,60 | -0,74% | 11.427,00 |
| 21.04.2026 | 45,45 | 46,00 | 43,93 | 43,93 | -3,36% | 3.609,00 |
| 20.04.2026 | 43,50 | 46,08 | 43,45 | 45,45 | 3,41% | 6.561,00 |
| 17.04.2026 | 41,90 | 44,05 | 41,90 | 43,95 | 4,89% | 3.369,00 |
| 16.04.2026 | 41,50 | 42,15 | 41,50 | 41,90 | 1,21% | 6.816,00 |
| 15.04.2026 | 41,25 | 41,70 | 41,25 | 41,40 | 0,98% | 170,00 |
| 14.04.2026 | 41,00 | 41,70 | 40,85 | 41,00 | -0,12% | 4.218,00 |
| 13.04.2026 | 40,38 | 41,05 | 39,88 | 41,05 | 0,98% | 4.968,00 |
| 10.04.2026 | 41,05 | 41,38 | 39,88 | 40,65 | -0,97% | 734,00 |
| 09.04.2026 | 41,10 | 42,25 | 40,75 | 41,05 | -0,12% | 1.577,00 |
| 08.04.2026 | 41,73 | 41,78 | 40,20 | 41,10 | 1,48% | 3.083,00 |
| 07.04.2026 | 38,65 | 40,70 | 38,58 | 40,50 | 4,79% | 3.356,00 |
| 02.04.2026 | 37,30 | 38,85 | 37,20 | 38,65 | 2,25% | 21,00 |
| 01.04.2026 | 37,15 | 37,90 | 36,88 | 37,80 | 2,02% | 1.545,00 |
| 31.03.2026 | 36,85 | 37,13 | 36,55 | 37,05 | 1,09% | 4.086,00 |
| 30.03.2026 | 36,60 | 36,85 | 36,53 | 36,65 | 0,69% | 1.821,00 |
| 27.03.2026 | 36,10 | 36,85 | 36,10 | 36,40 | 0,97% | 1.713,00 |
| 26.03.2026 | 36,50 | 36,68 | 35,90 | 36,05 | -1,77% | 1.261,00 |
| 25.03.2026 | 35,65 | 36,95 | 35,35 | 36,70 | 2,95% | 58,00 |
| 24.03.2026 | 35,20 | 35,65 | 35,15 | 35,65 | 0,99% | 2.667,00 |
| 23.03.2026 | 35,33 | 35,75 | 34,53 | 35,30 | -1,26% | 6.269,00 |
| 20.03.2026 | 35,95 | 36,10 | 35,53 | 35,75 | -0,56% | 762,00 |
| 19.03.2026 | 36,20 | 36,28 | 35,50 | 35,95 | 0,28% | 1.373,00 |
| 18.03.2026 | 36,55 | 36,55 | 35,80 | 35,85 | -1,38% | 1.842,00 |
| 17.03.2026 | 36,25 | 36,55 | 36,20 | 36,35 | 0,00% | 3.552,00 |
| 16.03.2026 | 36,30 | 36,55 | 36,20 | 36,35 | 0,83% | 453,00 |
| 13.03.2026 | 36,05 | 36,70 | 35,93 | 36,05 | -0,14% | 391,00 |
| 12.03.2026 | 36,35 | 36,60 | 35,98 | 36,10 | -1,23% | 792,00 |
| 11.03.2026 | 35,85 | 36,90 | 35,65 | 36,55 | 2,67% | 692,00 |
| 10.03.2026 | 37,20 | 37,30 | 35,40 | 35,60 | -4,17% | 1.735,00 |
| 09.03.2026 | 36,15 | 37,30 | 36,05 | 37,15 | 0,41% | 2.906,00 |
| 06.03.2026 | 36,75 | 37,10 | 36,63 | 37,00 | 1,23% | 154,00 |
| 05.03.2026 | 36,30 | 37,08 | 36,20 | 36,55 | 0,41% | 1.060,00 |
| 04.03.2026 | 36,25 | 36,53 | 35,80 | 36,40 | -0,14% | 4.276,00 |
| 03.03.2026 | 36,40 | 36,85 | 36,05 | 36,45 | -0,68% | 593,00 |
| 02.03.2026 | 35,70 | 36,85 | 35,50 | 36,70 | 1,80% | 3.618,00 |
| 27.02.2026 | 36,10 | 36,55 | 35,73 | 36,05 | -0,14% | 14.322,00 |
| 26.02.2026 | 36,05 | 36,20 | 35,83 | 36,10 | 0,00% | 1.682,00 |
| 25.02.2026 | 35,70 | 36,48 | 35,70 | 36,10 | -0,41% | 452,00 |
| 24.02.2026 | 36,70 | 36,75 | 36,03 | 36,25 | -1,23% | 2.495,00 |
| 23.02.2026 | 37,30 | 37,30 | 36,53 | 36,70 | -1,34% | 682,00 |
| 20.02.2026 | 37,40 | 37,40 | 36,45 | 37,20 | 1,09% | 2.488,00 |
| 19.02.2026 | 35,85 | 36,80 | 35,85 | 36,80 | 2,65% | 2.415,00 |
| 18.02.2026 | 35,75 | 36,03 | 35,55 | 35,85 | 1,85% | 2.231,00 |
| 17.02.2026 | 34,95 | 35,70 | 34,90 | 35,20 | 0,43% | 2.655,00 |
| 16.02.2026 | 34,05 | 35,40 | 33,93 | 35,05 | 3,09% | 2.447,00 |
| 13.02.2026 | 33,70 | 34,18 | 33,55 | 34,00 | 1,80% | 1.941,00 |
| 12.02.2026 | 33,80 | 33,90 | 33,40 | 33,40 | -1,04% | 929,00 |
| 11.02.2026 | 33,85 | 33,90 | 33,48 | 33,75 | -0,15% | 1.152,00 |
| 10.02.2026 | 34,05 | 34,10 | 33,80 | 33,80 | -0,73% | 757,00 |
| 09.02.2026 | 33,50 | 34,05 | 33,30 | 34,05 | 1,79% | 2.554,00 |
| 06.02.2026 | 33,85 | 33,95 | 32,98 | 33,45 | -0,67% | 4.099,00 |
| 05.02.2026 | 33,60 | 34,05 | 33,55 | 33,68 | 0,37% | 3.993,00 |
| 04.02.2026 | 33,65 | 33,85 | 33,28 | 33,55 | -0,15% | 2.004,00 |
| 03.02.2026 | 34,10 | 34,15 | 33,40 | 33,60 | -1,03% | 2.080,00 |
| 02.02.2026 | 33,83 | 34,33 | 33,78 | 33,95 | -0,44% | 3.095,00 |
| 30.01.2026 | 33,60 | 34,33 | 33,55 | 34,10 | 0,44% | 3.243,00 |
| 29.01.2026 | 33,65 | 34,00 | 33,38 | 33,95 | 0,89% | 4.771,00 |
| 28.01.2026 | 34,40 | 34,45 | 33,38 | 33,65 | -2,18% | 4.945,00 |
| 27.01.2026 | 34,65 | 34,75 | 34,05 | 34,40 | -0,15% | 4.563,00 |
| 26.01.2026 | 33,60 | 34,50 | 33,45 | 34,45 | 2,99% | 6.552,00 |
| 23.01.2026 | 32,30 | 33,65 | 32,25 | 33,45 | 1,98% | 15.826,00 |
| 22.01.2026 | 33,35 | 33,60 | 31,98 | 32,80 | -4,79% | 7.891,00 |
| 21.01.2026 | 31,15 | 37,00 | 30,95 | 34,45 | 11,13% | 6.078,00 |
| 20.01.2026 | 31,65 | 31,88 | 30,88 | 31,00 | -2,36% | 728,00 |
| 19.01.2026 | 31,45 | 31,95 | 31,45 | 31,75 | -0,78% | 1.242,00 |
| 16.01.2026 | 31,75 | 32,00 | 31,60 | 32,00 | 0,95% | 1.880,00 |
| 15.01.2026 | 32,15 | 32,20 | 31,60 | 31,70 | -1,09% | 110,00 |
| 14.01.2026 | 31,65 | 32,13 | 31,65 | 32,05 | 1,26% | 354,00 |
| 13.01.2026 | 31,65 | 31,75 | 31,35 | 31,65 | 0,00% | 1.290,00 |
| 12.01.2026 | 31,40 | 31,65 | 31,30 | 31,65 | 0,64% | 450,00 |
| 09.01.2026 | 31,20 | 31,45 | 30,88 | 31,45 | 1,45% | 232,00 |
| 08.01.2026 | 30,90 | 31,13 | 30,90 | 31,00 | 0,32% | 479,00 |
| 07.01.2026 | 30,85 | 30,98 | 30,73 | 30,90 | 0,16% | 880,00 |
| 06.01.2026 | 30,80 | 30,98 | 30,75 | 30,85 | -0,80% | 288,00 |
| 05.01.2026 | 30,35 | 31,45 | 30,35 | 31,10 | 0,97% | 3.947,00 |