53,200€
-0,37%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 53,25 | 53,85 | 53,05 | 53,05 | -0,66% | 13,00 |
| 28.08.2025 | 52,80 | 53,40 | 52,80 | 53,40 | 0,95% | 1.203,00 |
| 27.08.2025 | 50,70 | 52,90 | 50,70 | 52,90 | 4,13% | 1.093,00 |
| 26.08.2025 | 50,85 | 50,85 | 50,80 | 50,80 | 0,00% | 204,00 |
| 25.08.2025 | 50,80 | 50,80 | 50,55 | 50,80 | 0,49% | 113,00 |
| 22.08.2025 | 50,55 | 50,80 | 50,55 | 50,55 | 0,00% | 74,00 |
| 21.08.2025 | 50,55 | 50,55 | 50,55 | 50,55 | -0,25% | 150,00 |
| 20.08.2025 | 50,70 | 50,85 | 50,50 | 50,68 | 0,05% | - |
| 19.08.2025 | 50,90 | 50,90 | 50,65 | 50,65 | -0,59% | 245,00 |
| 18.08.2025 | 50,50 | 50,95 | 50,50 | 50,95 | 0,00% | 162,00 |
| 15.08.2025 | 50,80 | 50,95 | 50,55 | 50,95 | 0,30% | 674,00 |
| 14.08.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | 12,00 |
| 13.08.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,59% | 30,00 |
| 12.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,59% | 2,00 |
| 11.08.2025 | 50,55 | 50,80 | 50,50 | 50,80 | 0,99% | 41,00 |
| 08.08.2025 | 50,80 | 50,80 | 50,30 | 50,30 | -0,59% | 10,00 |
| 07.08.2025 | 50,90 | 51,00 | 50,45 | 50,60 | -0,20% | 85,00 |
| 06.08.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,10% | 18,00 |
| 05.08.2025 | 50,70 | 50,70 | 50,25 | 50,65 | 0,70% | 302,00 |
| 04.08.2025 | 50,80 | 50,80 | 50,30 | 50,30 | -0,10% | 235,00 |
| 01.08.2025 | 50,80 | 50,80 | 50,35 | 50,35 | -0,20% | 201,00 |
| 31.07.2025 | 50,60 | 50,60 | 50,35 | 50,45 | 0,10% | 1.773,00 |
| 30.07.2025 | 50,80 | 50,80 | 50,40 | 50,40 | 0,70% | 175,00 |
| 29.07.2025 | 50,65 | 50,65 | 50,00 | 50,05 | -0,50% | 573,00 |
| 28.07.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,18% | 36,00 |
| 24.07.2025 | 50,20 | 50,95 | 50,20 | 50,90 | 0,39% | 441,00 |
| 23.07.2025 | 50,65 | 51,00 | 50,65 | 50,70 | 0,40% | 607,00 |
| 22.07.2025 | 50,40 | 50,55 | 50,40 | 50,50 | 0,40% | 224,00 |
| 21.07.2025 | 50,25 | 50,30 | 49,82 | 50,30 | 0,68% | 197,00 |
| 18.07.2025 | 49,96 | 49,96 | 49,96 | 49,96 | 0,64% | 25,00 |
| 17.07.2025 | 49,24 | 49,64 | 49,24 | 49,64 | 0,16% | 323,00 |
| 16.07.2025 | 49,74 | 49,74 | 49,12 | 49,56 | -0,28% | 4,00 |
| 15.07.2025 | 49,64 | 49,70 | 49,16 | 49,70 | 0,69% | 105,00 |
| 14.07.2025 | 49,72 | 49,72 | 49,36 | 49,36 | -0,16% | 310,00 |
| 11.07.2025 | 49,44 | 49,44 | 49,44 | 49,44 | 1,06% | 11,00 |
| 09.07.2025 | 48,96 | 48,96 | 48,92 | 48,92 | -0,49% | 260,00 |
| 08.07.2025 | 49,02 | 49,16 | 49,02 | 49,16 | 0,16% | 130,00 |
| 07.07.2025 | 49,48 | 49,50 | 49,08 | 49,08 | -0,20% | 231,00 |
| 04.07.2025 | 49,18 | 49,18 | 49,18 | 49,18 | -1,09% | 476,00 |
| 03.07.2025 | 49,28 | 49,72 | 49,28 | 49,72 | 1,22% | 202,00 |
| 02.07.2025 | 48,94 | 49,12 | 48,86 | 49,12 | -1,01% | 460,00 |
| 01.07.2025 | 49,72 | 49,76 | 49,62 | 49,62 | 0,65% | 321,00 |
| 30.06.2025 | 48,72 | 49,36 | 48,72 | 49,30 | 2,24% | 91,00 |
| 27.06.2025 | 48,30 | 48,30 | 48,22 | 48,22 | -0,70% | 46,00 |
| 26.06.2025 | 48,10 | 48,56 | 48,10 | 48,56 | -0,90% | 159,00 |
| 25.06.2025 | 49,18 | 49,32 | 49,00 | 49,00 | -0,28% | 1.686,00 |
| 24.06.2025 | 49,00 | 49,26 | 48,50 | 49,14 | 1,15% | 739,00 |
| 23.06.2025 | 48,54 | 48,98 | 48,54 | 48,58 | -0,21% | 1.914,00 |
| 20.06.2025 | 48,26 | 48,68 | 48,26 | 48,68 | 0,54% | 24,00 |
| 18.06.2025 | 48,78 | 48,78 | 48,26 | 48,42 | -0,57% | 62,00 |
| 16.06.2025 | 48,48 | 48,94 | 48,36 | 48,70 | 0,08% | 749,00 |
| 13.06.2025 | 48,40 | 48,76 | 48,40 | 48,66 | -0,29% | 299,00 |
| 12.06.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 1,08% | 274,00 |
| 11.06.2025 | 48,78 | 48,78 | 48,28 | 48,28 | -0,62% | 428,00 |
| 10.06.2025 | 48,70 | 48,70 | 48,30 | 48,58 | 0,50% | 32,00 |
| 09.06.2025 | 48,72 | 48,80 | 48,34 | 48,34 | -0,21% | 42,00 |
| 06.06.2025 | 48,72 | 48,74 | 48,44 | 48,44 | -0,08% | 376,00 |
| 05.06.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 0,08% | 50,00 |
| 04.06.2025 | 48,80 | 49,08 | 48,44 | 48,44 | -1,18% | 733,00 |
| 03.06.2025 | 48,40 | 49,02 | 48,40 | 49,02 | 0,70% | 2,00 |
| 02.06.2025 | 48,68 | 48,68 | 48,12 | 48,68 | 0,58% | 134,00 |
| 30.05.2025 | 48,42 | 48,42 | 48,02 | 48,40 | 0,67% | 189,00 |
| 29.05.2025 | 48,56 | 48,56 | 48,08 | 48,08 | -1,64% | 28,00 |
| 28.05.2025 | 48,66 | 48,88 | 48,46 | 48,88 | 0,74% | 275,00 |
| 27.05.2025 | 48,64 | 48,64 | 48,36 | 48,52 | -0,37% | 344,00 |
| 26.05.2025 | 49,46 | 49,46 | 48,20 | 48,70 | 0,12% | 997,00 |
| 23.05.2025 | 48,26 | 48,92 | 48,26 | 48,64 | 0,79% | 136,00 |
| 22.05.2025 | 48,24 | 48,48 | 48,10 | 48,26 | -0,70% | 124,00 |
| 21.05.2025 | 48,70 | 48,86 | 48,44 | 48,60 | 0,41% | 94,00 |
| 20.05.2025 | 48,34 | 48,72 | 48,34 | 48,40 | -0,98% | 38,00 |
| 19.05.2025 | 48,46 | 48,88 | 48,46 | 48,88 | 0,99% | 142,00 |
| 16.05.2025 | 48,50 | 48,94 | 48,40 | 48,40 | 0,79% | 294,00 |
| 15.05.2025 | 48,20 | 48,48 | 48,02 | 48,02 | 0,04% | 605,00 |
| 14.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,05% | 2,00 |
| 13.05.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,38% | 235,00 |
| 12.05.2025 | 47,78 | 47,78 | 47,32 | 47,32 | -0,17% | 294,00 |
| 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 | -0,52% | 4,00 |
| 16.04.2025 | 45,70 | 45,86 | 45,50 | 45,86 | 0,75% | 607,00 |
| 15.04.2025 | 45,60 | 45,84 | 45,52 | 45,52 | 1,56% | 610,00 |
| 14.04.2025 | 45,42 | 45,42 | 44,82 | 44,82 | -0,97% | 637,00 |
| 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 |