51,525€
0,54%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | - |
| 28.05.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -1,91% | 96,00 |
| 27.05.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -0,48% | 38,00 |
| 26.05.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 25.05.2026 | 54,15 | 54,15 | 52,50 | 52,50 | -1,96% | 41,00 |
| 22.05.2026 | 54,10 | 54,10 | 53,45 | 53,55 | -1,02% | 443,00 |
| 21.05.2026 | 54,25 | 54,25 | 54,10 | 54,10 | 0,74% | 65,00 |
| 20.05.2026 | 53,00 | 53,70 | 53,00 | 53,70 | 1,80% | 600,00 |
| 19.05.2026 | 52,75 | 52,75 | 52,75 | 52,75 | 0,09% | - |
| 18.05.2026 | 51,25 | 52,70 | 51,25 | 52,70 | 3,33% | 207,00 |
| 15.05.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | 880,00 |
| 14.05.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,80% | - |
| 13.05.2026 | 50,60 | 50,65 | 50,10 | 50,10 | -1,57% | 210,00 |
| 12.05.2026 | 50,65 | 50,90 | 50,65 | 50,90 | 0,39% | 311,00 |
| 11.05.2026 | 50,45 | 50,70 | 50,45 | 50,70 | 0,80% | 81,00 |
| 08.05.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -0,89% | - |
| 07.05.2026 | 50,30 | 50,75 | 50,30 | 50,75 | 1,30% | 570,00 |
| 06.05.2026 | 49,36 | 50,10 | 49,36 | 50,10 | 2,24% | 535,00 |
| 05.05.2026 | 49,02 | 49,06 | 49,00 | 49,00 | 0,20% | 579,00 |
| 04.05.2026 | 48,98 | 48,98 | 48,90 | 48,90 | 0,33% | 35,00 |
| 30.04.2026 | 48,74 | 48,74 | 48,74 | 48,74 | -1,10% | - |
| 29.04.2026 | 49,54 | 49,54 | 49,06 | 49,28 | 0,53% | 12,00 |
| 28.04.2026 | 49,12 | 49,12 | 49,02 | 49,02 | 0,33% | 350,00 |
| 27.04.2026 | 48,82 | 48,86 | 48,82 | 48,86 | -0,93% | 35,00 |
| 24.04.2026 | 49,18 | 49,32 | 49,18 | 49,32 | 2,03% | 127,00 |
| 23.04.2026 | 48,34 | 48,34 | 48,34 | 48,34 | -0,70% | - |
| 22.04.2026 | 48,32 | 48,68 | 48,32 | 48,68 | -1,50% | 350,00 |
| 21.04.2026 | 49,42 | 49,42 | 49,42 | 49,42 | -1,16% | - |
| 20.04.2026 | 49,78 | 50,00 | 49,78 | 50,00 | 0,16% | 94,00 |
| 17.04.2026 | 49,92 | 49,92 | 49,92 | 49,92 | 0,32% | - |
| 16.04.2026 | 49,76 | 49,76 | 49,76 | 49,76 | 0,40% | - |
| 15.04.2026 | 49,56 | 49,56 | 49,56 | 49,56 | -0,20% | - |
| 14.04.2026 | 48,64 | 49,92 | 48,64 | 49,66 | 3,11% | 325,00 |
| 13.04.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -0,66% | - |
| 10.04.2026 | 48,48 | 48,48 | 48,48 | 48,48 | 0,83% | - |
| 09.04.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -0,78% | - |
| 08.04.2026 | 49,52 | 49,52 | 48,46 | 48,46 | -0,78% | 51,00 |
| 07.04.2026 | 48,84 | 48,84 | 48,84 | 48,84 | 1,83% | - |
| 02.04.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -1,92% | - |
| 01.04.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 2,56% | - |
| 31.03.2026 | 47,68 | 47,68 | 47,68 | 47,68 | 0,38% | - |
| 30.03.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,17% | - |
| 27.03.2026 | 47,58 | 47,58 | 47,58 | 47,58 | -0,21% | - |
| 26.03.2026 | 48,04 | 48,04 | 47,68 | 47,68 | -1,04% | 1.000,00 |
| 25.03.2026 | 48,18 | 48,18 | 48,18 | 48,18 | 1,05% | - |
| 24.03.2026 | 47,68 | 47,68 | 47,68 | 47,68 | -2,30% | - |
| 23.03.2026 | 49,76 | 49,76 | 48,80 | 48,80 | -2,20% | 100,00 |
| 20.03.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 0,32% | - |
| 19.03.2026 | 49,80 | 49,80 | 49,74 | 49,74 | -0,08% | 250,00 |
| 18.03.2026 | 50,05 | 50,05 | 49,78 | 49,78 | -0,84% | 108,00 |
| 17.03.2026 | 48,26 | 50,20 | 48,26 | 50,20 | 3,08% | 1.334,00 |
| 16.03.2026 | 47,04 | 48,70 | 47,04 | 48,70 | 1,84% | 31,00 |
| 13.03.2026 | 47,82 | 47,82 | 47,82 | 47,82 | 0,38% | - |
| 12.03.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -2,30% | - |
| 11.03.2026 | 47,98 | 48,76 | 47,98 | 48,76 | 0,45% | 2,00 |
| 10.03.2026 | 48,78 | 48,78 | 48,42 | 48,54 | -0,12% | 41,00 |
| 09.03.2026 | 48,98 | 48,98 | 48,58 | 48,60 | -1,14% | 5.296,00 |
| 06.03.2026 | 49,25 | 49,33 | 49,08 | 49,16 | -0,24% | - |
| 05.03.2026 | 48,90 | 49,44 | 48,90 | 49,28 | 0,43% | - |
| 04.03.2026 | 49,24 | 49,31 | 48,96 | 49,07 | 0,04% | - |
| 03.03.2026 | 49,28 | 49,57 | 48,60 | 49,05 | -1,21% | - |
| 02.03.2026 | 47,78 | 49,69 | 47,55 | 49,65 | 3,29% | - |
| 27.02.2026 | 48,12 | 48,14 | 47,64 | 48,07 | -1,50% | - |
| 26.02.2026 | 48,22 | 48,80 | 47,50 | 48,80 | 0,83% | 462,00 |
| 25.02.2026 | 47,58 | 48,70 | 47,22 | 48,40 | 2,33% | 454,00 |
| 24.02.2026 | 47,54 | 47,78 | 47,22 | 47,30 | 0,00% | 697,00 |
| 23.02.2026 | 48,80 | 51,50 | 47,10 | 47,30 | -2,43% | 1.458,00 |
| 20.02.2026 | 47,56 | 48,48 | 47,20 | 48,48 | 2,15% | 331,00 |
| 19.02.2026 | 48,08 | 48,50 | 47,12 | 47,46 | -0,13% | 362,00 |
| 18.02.2026 | 47,64 | 47,94 | 47,02 | 47,52 | -0,17% | 138,00 |
| 17.02.2026 | 45,90 | 48,12 | 45,90 | 47,60 | 2,99% | 262,00 |
| 16.02.2026 | 48,06 | 48,06 | 45,74 | 46,22 | -4,11% | 1.297,00 |
| 13.02.2026 | 48,60 | 48,94 | 47,50 | 48,20 | -1,03% | 332,00 |
| 12.02.2026 | 49,74 | 49,74 | 48,70 | 48,70 | -1,77% | 54,00 |
| 11.02.2026 | 49,40 | 49,86 | 49,14 | 49,58 | 0,53% | 62,00 |
| 10.02.2026 | 50,20 | 50,20 | 48,96 | 49,32 | -1,85% | 175,00 |
| 09.02.2026 | 50,65 | 50,80 | 49,88 | 50,25 | 0,00% | 69,00 |
| 06.02.2026 | 50,45 | 50,75 | 49,88 | 50,25 | -0,50% | 136,00 |
| 05.02.2026 | 49,96 | 50,50 | 49,70 | 50,50 | 1,20% | 408,00 |
| 04.02.2026 | 49,16 | 50,20 | 49,16 | 49,90 | 0,97% | 169,00 |
| 03.02.2026 | 49,72 | 49,72 | 48,92 | 49,42 | -0,44% | 120,00 |
| 02.02.2026 | 48,54 | 49,64 | 47,32 | 49,64 | 1,35% | 349,00 |
| 30.01.2026 | 49,48 | 49,76 | 48,66 | 48,98 | -0,85% | 125,00 |
| 29.01.2026 | 48,68 | 52,20 | 48,00 | 49,40 | 0,14% | 1.329,00 |
| 28.01.2026 | 49,27 | 49,43 | 49,15 | 49,33 | -0,02% | - |
| 27.01.2026 | 49,48 | 49,48 | 48,82 | 49,34 | -0,12% | 2.746,00 |
| 26.01.2026 | 49,90 | 50,25 | 49,24 | 49,40 | -0,40% | 2.195,00 |
| 23.01.2026 | 50,90 | 50,90 | 49,06 | 49,60 | -2,36% | 4.045,00 |
| 22.01.2026 | 49,26 | 51,40 | 47,90 | 50,80 | 1,60% | 2.752,00 |
| 21.01.2026 | 46,86 | 51,00 | 45,32 | 50,00 | 6,38% | 5.463,00 |
| 20.01.2026 | 52,10 | 53,15 | 46,14 | 47,00 | -9,96% | 8.492,00 |
| 19.01.2026 | 54,50 | 55,40 | 52,20 | 52,20 | -5,26% | 3.752,00 |
| 16.01.2026 | 56,15 | 56,15 | 54,80 | 55,10 | -1,61% | 84,00 |
| 15.01.2026 | 56,00 | 56,00 | 54,25 | 56,00 | 1,17% | 1.042,00 |
| 14.01.2026 | 56,30 | 56,40 | 55,35 | 55,35 | -1,77% | 73,00 |
| 13.01.2026 | 56,05 | 56,40 | 55,55 | 56,35 | 0,54% | 77,00 |
| 12.01.2026 | 56,45 | 57,00 | 55,60 | 56,05 | -0,88% | 360,00 |
| 09.01.2026 | 55,95 | 56,55 | 55,50 | 56,55 | 1,07% | 273,00 |
| 08.01.2026 | 54,70 | 56,10 | 54,70 | 55,95 | 1,18% | 194,00 |
| 07.01.2026 | 54,85 | 55,35 | 54,35 | 55,30 | 1,47% | 248,00 |