53,225€
0,57%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,55 | 53,55 | 53,18 | 53,25 | 0,61% | 51,00 |
| 02.09.2025 | 53,43 | 53,43 | 52,88 | 52,93 | -1,76% | 827,00 |
| 01.09.2025 | 53,40 | 53,88 | 52,90 | 53,88 | 0,65% | 726,00 |
| 29.08.2025 | 53,25 | 53,85 | 53,05 | 53,53 | 0,71% | 13,00 |
| 28.08.2025 | 52,88 | 53,55 | 52,08 | 53,15 | 0,09% | 1.203,00 |
| 27.08.2025 | 50,53 | 53,13 | 50,53 | 53,10 | 4,84% | 1.093,00 |
| 26.08.2025 | 50,80 | 50,80 | 50,55 | 50,65 | -0,25% | 204,00 |
| 25.08.2025 | 50,80 | 50,80 | 50,53 | 50,78 | 0,05% | 113,00 |
| 22.08.2025 | 50,68 | 50,78 | 50,55 | 50,75 | 0,25% | 74,00 |
| 21.08.2025 | 50,65 | 50,73 | 50,53 | 50,63 | 0,05% | 125,00 |
| 20.08.2025 | 50,60 | 50,75 | 50,60 | 50,60 | -0,20% | - |
| 19.08.2025 | 50,63 | 51,05 | 50,50 | 50,70 | -0,49% | 43,00 |
| 18.08.2025 | 50,70 | 50,95 | 50,60 | 50,95 | 0,39% | - |
| 15.08.2025 | 50,70 | 50,95 | 50,48 | 50,75 | 0,20% | 673,00 |
| 14.08.2025 | 50,55 | 50,80 | 50,55 | 50,65 | -0,54% | 11,00 |
| 13.08.2025 | 50,70 | 50,98 | 50,65 | 50,93 | 0,49% | 30,00 |
| 12.08.2025 | 50,70 | 50,88 | 50,55 | 50,68 | -0,05% | - |
| 11.08.2025 | 50,43 | 50,90 | 50,43 | 50,70 | 0,45% | - |
| 08.08.2025 | 50,73 | 50,93 | 50,45 | 50,48 | -0,74% | 5,00 |
| 07.08.2025 | 50,55 | 50,95 | 50,45 | 50,85 | 0,84% | 80,00 |
| 06.08.2025 | 50,70 | 50,70 | 50,40 | 50,43 | -0,10% | 18,00 |
| 05.08.2025 | 50,50 | 50,70 | 50,15 | 50,48 | -0,05% | 302,00 |
| 04.08.2025 | 50,20 | 50,80 | 50,20 | 50,50 | 0,30% | 215,00 |
| 01.08.2025 | 50,68 | 50,80 | 50,33 | 50,35 | -0,64% | 201,00 |
| 31.07.2025 | 50,68 | 50,83 | 50,35 | 50,68 | 0,55% | 1.573,00 |
| 30.07.2025 | 50,63 | 50,75 | 50,18 | 50,40 | 0,30% | 175,00 |
| 29.07.2025 | 50,50 | 50,65 | 50,05 | 50,25 | -0,64% | 573,00 |
| 28.07.2025 | 50,58 | 50,65 | 50,48 | 50,58 | 0,00% | - |
| 25.07.2025 | 50,65 | 50,75 | 50,53 | 50,58 | -0,20% | - |
| 24.07.2025 | 50,95 | 51,03 | 50,55 | 50,68 | 0,10% | 441,00 |
| 23.07.2025 | 50,65 | 51,00 | 50,40 | 50,63 | 0,60% | 6,00 |
| 22.07.2025 | 50,12 | 50,55 | 50,07 | 50,33 | 0,36% | 224,00 |
| 21.07.2025 | 50,11 | 50,30 | 49,82 | 50,15 | 0,29% | 197,00 |
| 18.07.2025 | 49,96 | 50,05 | 49,63 | 50,00 | 0,85% | 25,00 |
| 17.07.2025 | 49,33 | 49,64 | 49,30 | 49,58 | 0,38% | 323,00 |
| 16.07.2025 | 49,27 | 49,56 | 49,26 | 49,39 | 0,18% | 4,00 |
| 15.07.2025 | 49,56 | 49,64 | 49,29 | 49,30 | -0,56% | 5,00 |
| 14.07.2025 | 49,26 | 49,72 | 49,26 | 49,58 | 0,67% | 310,00 |
| 11.07.2025 | 49,20 | 49,29 | 49,13 | 49,25 | 0,16% | - |
| 10.07.2025 | 48,99 | 49,24 | 48,99 | 49,17 | 0,10% | - |
| 09.07.2025 | 49,19 | 49,25 | 48,96 | 49,12 | -0,59% | 258,00 |
| 08.07.2025 | 49,34 | 49,44 | 49,02 | 49,41 | -0,06% | 30,00 |
| 07.07.2025 | 49,25 | 49,44 | 49,21 | 49,44 | 0,24% | - |
| 04.07.2025 | 49,43 | 49,74 | 49,12 | 49,32 | -0,48% | 476,00 |
| 03.07.2025 | 49,35 | 49,72 | 49,28 | 49,56 | 0,30% | 202,00 |
| 02.07.2025 | 49,28 | 49,45 | 48,86 | 49,41 | 0,30% | 341,00 |
| 01.07.2025 | 49,72 | 49,76 | 49,25 | 49,26 | -0,85% | 121,00 |
| 30.06.2025 | 48,57 | 49,90 | 48,50 | 49,68 | 2,50% | 56,00 |
| 27.06.2025 | 48,43 | 48,47 | 48,22 | 48,47 | 0,23% | 46,00 |
| 26.06.2025 | 47,58 | 48,51 | 47,58 | 48,36 | -2,09% | - |
| 25.06.2025 | 49,04 | 49,44 | 49,02 | 49,39 | 0,69% | 1.486,00 |
| 24.06.2025 | 49,08 | 49,26 | 48,50 | 49,05 | 0,51% | 739,00 |
| 23.06.2025 | 48,43 | 48,83 | 48,43 | 48,80 | 0,64% | 1.702,00 |
| 20.06.2025 | 48,54 | 48,72 | 48,26 | 48,49 | 0,00% | 24,00 |
| 19.06.2025 | 48,27 | 48,67 | 48,27 | 48,49 | -0,21% | - |
| 18.06.2025 | 48,60 | 48,65 | 48,26 | 48,59 | 0,21% | 41,00 |
| 17.06.2025 | 48,33 | 48,56 | 48,33 | 48,49 | -0,04% | - |
| 16.06.2025 | 48,62 | 48,77 | 48,49 | 48,51 | -0,80% | 749,00 |
| 13.06.2025 | 47,81 | 49,09 | 47,81 | 48,90 | 0,58% | 299,00 |
| 12.06.2025 | 48,23 | 48,80 | 48,23 | 48,62 | 0,29% | 274,00 |
| 11.06.2025 | 48,33 | 48,78 | 48,28 | 48,48 | 0,04% | 222,00 |
| 10.06.2025 | 48,50 | 48,70 | 48,30 | 48,46 | 0,12% | 32,00 |
| 09.06.2025 | 48,57 | 48,80 | 48,34 | 48,40 | -0,49% | 42,00 |
| 06.06.2025 | 48,53 | 48,74 | 48,44 | 48,64 | 0,58% | 346,00 |
| 05.06.2025 | 48,54 | 48,54 | 48,33 | 48,36 | -0,53% | 50,00 |
| 04.06.2025 | 48,87 | 49,08 | 48,44 | 48,62 | -0,33% | 733,00 |
| 03.06.2025 | 48,68 | 49,02 | 48,40 | 48,78 | -0,22% | 2,00 |
| 02.06.2025 | 48,28 | 48,89 | 48,12 | 48,89 | 0,78% | 134,00 |
| 30.05.2025 | 48,71 | 48,71 | 48,02 | 48,51 | -0,10% | 189,00 |
| 29.05.2025 | 48,45 | 48,75 | 48,08 | 48,56 | -0,16% | 28,00 |
| 28.05.2025 | 48,20 | 48,88 | 48,20 | 48,64 | 0,64% | 275,00 |
| 27.05.2025 | 48,65 | 48,93 | 48,32 | 48,33 | -0,82% | 344,00 |
| 26.05.2025 | 49,59 | 49,59 | 48,20 | 48,73 | -0,41% | 997,00 |
| 23.05.2025 | 48,03 | 48,93 | 48,03 | 48,93 | 1,81% | 136,00 |
| 22.05.2025 | 48,47 | 48,48 | 47,81 | 48,06 | -0,70% | 124,00 |
| 21.05.2025 | 48,51 | 48,90 | 48,38 | 48,40 | -0,39% | 74,00 |
| 20.05.2025 | 49,15 | 49,15 | 48,34 | 48,59 | -1,14% | 38,00 |
| 19.05.2025 | 48,28 | 49,15 | 48,15 | 49,15 | 1,36% | 142,00 |
| 16.05.2025 | 48,11 | 48,94 | 48,11 | 48,49 | 0,85% | 294,00 |
| 15.05.2025 | 47,78 | 48,28 | 47,78 | 48,08 | 0,35% | 605,00 |
| 14.05.2025 | 47,68 | 48,04 | 47,38 | 47,91 | 0,61% | 2,00 |
| 13.05.2025 | 47,10 | 47,65 | 47,10 | 47,62 | 0,93% | 235,00 |
| 12.05.2025 | 48,08 | 48,08 | 46,85 | 47,18 | -0,94% | 294,00 |
| 09.05.2025 | 47,94 | 47,96 | 47,58 | 47,63 | -0,46% | - |
| 08.05.2025 | 48,04 | 48,19 | 47,40 | 47,85 | -0,35% | 54,00 |
| 07.05.2025 | 47,05 | 48,20 | 47,05 | 48,02 | 1,76% | 226,00 |
| 06.05.2025 | 46,93 | 47,68 | 46,92 | 47,19 | 0,28% | 222,00 |
| 05.05.2025 | 47,36 | 47,65 | 46,96 | 47,06 | -0,11% | 111,00 |
| 02.05.2025 | 44,45 | 47,11 | 44,45 | 47,11 | 5,94% | 4.965,00 |
| 30.04.2025 | 45,08 | 45,08 | 44,30 | 44,47 | -0,71% | 125,00 |
| 29.04.2025 | 44,03 | 45,04 | 44,03 | 44,79 | 1,68% | 49,00 |
| 28.04.2025 | 45,46 | 45,51 | 44,05 | 44,05 | -2,97% | 328,00 |
| 25.04.2025 | 45,59 | 45,90 | 45,34 | 45,40 | -0,29% | 123,00 |
| 24.04.2025 | 45,74 | 45,92 | 45,00 | 45,53 | -0,57% | 297,00 |
| 23.04.2025 | 45,82 | 45,88 | 45,38 | 45,79 | 0,11% | 72,00 |
| 22.04.2025 | 45,63 | 45,94 | 45,63 | 45,74 | 0,02% | 112,00 |
| 17.04.2025 | 45,99 | 45,99 | 45,40 | 45,73 | 0,11% | 3,00 |
| 16.04.2025 | 44,60 | 45,86 | 44,60 | 45,68 | 0,73% | - |
| 15.04.2025 | 45,30 | 45,88 | 45,30 | 45,35 | -0,07% | 570,00 |
| 14.04.2025 | 45,25 | 45,61 | 44,72 | 45,38 | 0,67% | 637,00 |