47,920€
1,10%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 48,08 | 48,08 | 47,40 | 47,40 | -1,66% | 54,00 |
| 07.05.2025 | 47,10 | 48,20 | 47,10 | 48,20 | 2,55% | 226,00 |
| 06.05.2025 | 46,92 | 47,68 | 46,92 | 47,00 | 0,09% | 622,00 |
| 05.05.2025 | 47,34 | 47,34 | 46,96 | 46,96 | -1,47% | 111,00 |
| 02.05.2025 | 44,62 | 47,66 | 44,62 | 47,66 | 7,58% | 5.785,00 |
| 30.04.2025 | 45,20 | 45,20 | 44,30 | 44,30 | -1,56% | 125,00 |
| 29.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,31% | 49,00 |
| 28.04.2025 | 45,46 | 45,46 | 44,28 | 44,42 | -3,22% | 330,00 |
| 25.04.2025 | 45,74 | 45,90 | 45,34 | 45,90 | 0,00% | 123,00 |
| 24.04.2025 | 45,72 | 45,90 | 45,18 | 45,90 | 0,35% | 297,00 |
| 23.04.2025 | 45,88 | 45,88 | 45,74 | 45,74 | -0,31% | 72,00 |
| 22.04.2025 | 45,50 | 45,90 | 45,50 | 45,88 | 0,57% | 112,00 |
| 17.04.2025 | 45,40 | 45,98 | 45,40 | 45,62 | -0,48% | 4,00 |
| 16.04.2025 | 45,02 | 45,84 | 45,02 | 45,84 | 1,60% | 66,00 |
| 15.04.2025 | 45,12 | 45,12 | 45,12 | 45,12 | -0,13% | - |
| 14.04.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -0,18% | - |
| 11.04.2025 | 46,00 | 46,00 | 44,72 | 45,26 | -1,57% | 818,00 |
| 10.04.2025 | 44,44 | 46,40 | 44,44 | 45,98 | 3,79% | 1.103,00 |
| 09.04.2025 | 42,96 | 44,30 | 42,96 | 44,30 | 2,07% | 1.520,00 |
| 08.04.2025 | 42,98 | 44,32 | 42,98 | 43,40 | 1,64% | 305,00 |
| 07.04.2025 | 42,00 | 43,08 | 41,28 | 42,70 | -1,20% | 1.061,00 |
| 04.04.2025 | 45,74 | 45,74 | 43,22 | 43,22 | -6,04% | 593,00 |
| 03.04.2025 | 46,80 | 46,80 | 46,00 | 46,00 | 0,09% | 286,00 |
| 02.04.2025 | 46,44 | 46,56 | 45,76 | 45,96 | -1,54% | 280,00 |
| 01.04.2025 | 45,92 | 46,68 | 45,92 | 46,68 | 2,23% | 544,00 |
| 31.03.2025 | 44,76 | 45,84 | 44,62 | 45,66 | 1,51% | 1.562,00 |
| 28.03.2025 | 45,18 | 45,30 | 44,72 | 44,98 | -0,53% | 809,00 |
| 27.03.2025 | 45,00 | 45,22 | 44,84 | 45,22 | -0,09% | 1.031,00 |
| 26.03.2025 | 44,60 | 45,26 | 44,60 | 45,26 | 1,34% | 667,00 |
| 25.03.2025 | 44,08 | 44,66 | 44,08 | 44,66 | 0,59% | 20,00 |
| 24.03.2025 | 44,02 | 44,60 | 44,02 | 44,40 | 3,64% | 351,00 |
| 21.03.2025 | 42,70 | 42,84 | 42,70 | 42,84 | -0,09% | 13,00 |
| 20.03.2025 | 42,66 | 42,88 | 42,66 | 42,88 | 0,52% | 16,00 |
| 19.03.2025 | 42,38 | 42,66 | 42,38 | 42,66 | 1,38% | 254,00 |
| 18.03.2025 | 42,20 | 42,66 | 42,08 | 42,08 | -1,36% | 301,00 |
| 17.03.2025 | 42,94 | 42,94 | 42,38 | 42,66 | -0,42% | 653,00 |
| 14.03.2025 | 42,56 | 42,96 | 42,56 | 42,84 | 1,18% | 410,00 |
| 13.03.2025 | 42,08 | 42,34 | 41,98 | 42,34 | 1,34% | 522,00 |
| 12.03.2025 | 41,90 | 41,90 | 41,78 | 41,78 | -0,38% | 150,00 |
| 11.03.2025 | 41,66 | 42,00 | 41,66 | 41,94 | 2,29% | 452,00 |
| 10.03.2025 | 40,94 | 41,40 | 40,76 | 41,00 | 1,03% | 263,00 |
| 07.03.2025 | 40,80 | 40,80 | 40,58 | 40,58 | -0,64% | 6,00 |
| 06.03.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 1,59% | 250,00 |
| 05.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,10% | 5,00 |
| 04.03.2025 | 40,59 | 40,69 | 40,02 | 40,16 | -1,76% | - |
| 03.03.2025 | 40,52 | 40,88 | 40,14 | 40,88 | 1,74% | 58,00 |
| 28.02.2025 | 40,18 | 40,18 | 40,18 | 40,18 | 0,20% | 2,00 |
| 27.02.2025 | 40,58 | 40,58 | 40,10 | 40,10 | -0,84% | 13,00 |
| 26.02.2025 | 40,84 | 40,84 | 40,44 | 40,44 | -0,10% | 32,00 |
| 25.02.2025 | 40,10 | 40,48 | 40,10 | 40,48 | 0,40% | 30,00 |
| 24.02.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -0,93% | 2,00 |
| 21.02.2025 | 40,76 | 40,86 | 40,44 | 40,70 | -0,73% | 48,00 |
| 20.02.2025 | 40,72 | 41,10 | 40,72 | 41,00 | 0,64% | 962,00 |
| 19.02.2025 | 40,74 | 40,74 | 40,74 | 40,74 | 1,24% | 166,00 |
| 18.02.2025 | 40,24 | 40,58 | 39,92 | 40,24 | -0,64% | 1.656,00 |
| 17.02.2025 | 40,80 | 40,80 | 40,26 | 40,50 | -1,07% | 11,00 |
| 14.02.2025 | 40,52 | 40,94 | 40,52 | 40,94 | -0,15% | 44,00 |
| 13.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 30,00 |
| 12.02.2025 | 41,00 | 41,20 | 40,98 | 41,20 | 0,24% | 394,00 |
| 11.02.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,24% | 75,00 |
| 10.02.2025 | 41,10 | 41,10 | 41,00 | 41,00 | -0,34% | 202,00 |
| 07.02.2025 | 41,58 | 41,58 | 41,14 | 41,14 | -0,82% | 51,00 |
| 06.02.2025 | 40,38 | 41,48 | 40,38 | 41,48 | 0,83% | 291,00 |
| 05.02.2025 | 41,30 | 41,32 | 41,06 | 41,14 | 0,29% | 919,00 |
| 04.02.2025 | 40,78 | 41,02 | 40,78 | 41,02 | -0,49% | 2,00 |
| 03.02.2025 | 42,04 | 42,04 | 40,90 | 41,22 | -2,32% | 524,00 |
| 31.01.2025 | 42,76 | 42,76 | 42,20 | 42,20 | 0,29% | 96,00 |
| 30.01.2025 | 42,14 | 42,80 | 42,08 | 42,08 | -1,13% | 580,00 |
| 29.01.2025 | 42,32 | 42,56 | 42,32 | 42,56 | 1,58% | 141,00 |
| 28.01.2025 | 41,70 | 42,10 | 41,40 | 41,90 | 1,55% | 282,00 |
| 27.01.2025 | 41,52 | 42,02 | 41,26 | 41,26 | -2,37% | 1.350,00 |
| 24.01.2025 | 41,74 | 42,26 | 41,74 | 42,26 | 0,67% | 640,00 |
| 23.01.2025 | 41,02 | 41,98 | 41,02 | 41,98 | 4,12% | 1.215,00 |
| 22.01.2025 | 39,90 | 40,64 | 39,90 | 40,32 | 1,10% | 1.810,00 |
| 21.01.2025 | 39,52 | 39,88 | 39,52 | 39,88 | 0,45% | 375,00 |
| 20.01.2025 | 39,68 | 39,70 | 39,60 | 39,70 | 0,81% | 548,00 |
| 17.01.2025 | 39,12 | 39,38 | 39,12 | 39,38 | 1,08% | 454,00 |
| 16.01.2025 | 39,30 | 39,30 | 38,72 | 38,96 | -0,92% | 447,00 |
| 15.01.2025 | 39,34 | 39,34 | 39,32 | 39,32 | 0,41% | 7,00 |
| 14.01.2025 | 39,18 | 39,18 | 39,16 | 39,16 | -0,51% | 113,00 |
| 13.01.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 0,36% | 300,00 |
| 10.01.2025 | 39,80 | 39,80 | 39,22 | 39,22 | -1,01% | 151,00 |
| 09.01.2025 | 39,52 | 39,62 | 39,52 | 39,62 | 0,97% | 83,00 |
| 08.01.2025 | 39,24 | 39,24 | 39,24 | 39,24 | -0,41% | 30,00 |
| 07.01.2025 | 39,24 | 39,90 | 39,24 | 39,40 | -0,66% | 800,00 |
| 06.01.2025 | 39,84 | 39,84 | 39,66 | 39,66 | 0,61% | 67,00 |
| 03.01.2025 | 38,40 | 39,52 | 38,40 | 39,42 | 2,12% | 112,00 |
| 02.01.2025 | 38,26 | 38,60 | 38,26 | 38,60 | 1,74% | 62,00 |
| 30.12.2024 | 37,34 | 37,94 | 37,34 | 37,94 | 1,39% | 46,00 |
| 27.12.2024 | 37,52 | 37,72 | 37,40 | 37,42 | -0,90% | 637,00 |
| 23.12.2024 | 38,12 | 38,16 | 37,60 | 37,76 | -0,79% | 967,00 |
| 20.12.2024 | 37,60 | 38,08 | 37,60 | 38,06 | 0,11% | 982,00 |
| 19.12.2024 | 37,88 | 38,02 | 37,88 | 38,02 | 1,06% | 596,00 |
| 18.12.2024 | 37,90 | 38,08 | 37,62 | 37,62 | -0,58% | 37,00 |
| 17.12.2024 | 37,90 | 38,20 | 37,84 | 37,84 | -0,89% | 368,00 |
| 16.12.2024 | 38,04 | 38,18 | 37,82 | 38,18 | 0,21% | 292,00 |
| 13.12.2024 | 37,68 | 38,34 | 37,68 | 38,10 | 1,11% | 314,00 |
| 12.12.2024 | 37,60 | 37,88 | 37,60 | 37,68 | 0,43% | 261,00 |
| 11.12.2024 | 38,08 | 38,08 | 37,52 | 37,52 | -1,57% | 180,00 |
| 10.12.2024 | 37,24 | 38,12 | 37,24 | 38,12 | 1,38% | 41,00 |