35,290€
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 35,30 | 35,38 | 35,08 | 35,29 | 0,00% | 22,00 |
| 04.07.2024 | 34,82 | 35,34 | 34,78 | 35,29 | 1,70% | 390,00 |
| 03.07.2024 | 35,31 | 35,31 | 34,59 | 34,70 | -1,17% | 479,00 |
| 02.07.2024 | 34,86 | 35,18 | 34,80 | 35,11 | 0,37% | 363,00 |
| 01.07.2024 | 35,65 | 35,65 | 34,82 | 34,98 | -0,43% | 159,00 |
| 28.06.2024 | 35,16 | 35,39 | 34,90 | 35,13 | -0,54% | 501,00 |
| 27.06.2024 | 35,03 | 35,68 | 35,03 | 35,32 | -4,70% | 1.297,00 |
| 26.06.2024 | 37,41 | 37,41 | 37,02 | 37,06 | -0,22% | 54,00 |
| 25.06.2024 | 37,52 | 37,74 | 36,84 | 37,14 | -1,72% | 1.432,00 |
| 24.06.2024 | 37,39 | 38,10 | 37,25 | 37,79 | 1,10% | 1.007,00 |
| 21.06.2024 | 37,76 | 37,92 | 37,36 | 37,38 | -0,93% | 350,00 |
| 20.06.2024 | 37,72 | 37,75 | 37,48 | 37,73 | 0,27% | 530,00 |
| 19.06.2024 | 37,77 | 37,79 | 37,50 | 37,63 | -0,29% | 77,00 |
| 18.06.2024 | 38,07 | 38,07 | 37,72 | 37,74 | -0,92% | 235,00 |
| 17.06.2024 | 38,18 | 38,24 | 37,86 | 38,09 | -0,68% | 5,00 |
| 14.06.2024 | 37,87 | 38,37 | 37,82 | 38,35 | 1,35% | - |
| 13.06.2024 | 37,95 | 38,04 | 37,70 | 37,84 | -0,68% | 350,00 |
| 12.06.2024 | 38,32 | 38,33 | 37,84 | 38,10 | -0,03% | 35,00 |
| 11.06.2024 | 38,49 | 38,60 | 38,07 | 38,11 | -1,12% | 241,00 |
| 10.06.2024 | 38,87 | 39,18 | 38,52 | 38,54 | -0,16% | 1.078,00 |
| 07.06.2024 | 38,66 | 39,10 | 38,45 | 38,60 | 0,08% | 3.078,00 |
| 06.06.2024 | 38,51 | 38,92 | 38,47 | 38,57 | 0,05% | 117,00 |
| 05.06.2024 | 38,34 | 38,61 | 38,26 | 38,55 | 0,52% | 848,00 |
| 04.06.2024 | 38,39 | 38,59 | 38,10 | 38,35 | -0,16% | 212,00 |
| 03.06.2024 | 38,65 | 38,76 | 38,07 | 38,41 | 0,76% | 578,00 |
| 31.05.2024 | 37,96 | 38,30 | 37,96 | 38,12 | 0,40% | 567,00 |
| 30.05.2024 | 37,72 | 37,99 | 37,72 | 37,97 | 0,56% | 27,00 |
| 29.05.2024 | 38,07 | 38,08 | 37,62 | 37,76 | -0,81% | 2.850,00 |
| 28.05.2024 | 37,96 | 38,07 | 37,82 | 38,07 | 0,32% | - |
| 27.05.2024 | 37,88 | 38,08 | 37,71 | 37,95 | 0,16% | 359,00 |
| 24.05.2024 | 38,00 | 38,02 | 37,47 | 37,89 | -0,16% | 41,00 |
| 23.05.2024 | 38,03 | 38,32 | 37,57 | 37,95 | 1,15% | 43,00 |
| 22.05.2024 | 37,46 | 37,58 | 37,41 | 37,52 | -1,00% | 200,00 |
| 21.05.2024 | 37,07 | 38,24 | 37,07 | 37,90 | 2,82% | 1.319,00 |
| 20.05.2024 | 37,08 | 37,16 | 36,86 | 36,86 | -0,67% | 40,00 |
| 17.05.2024 | 37,13 | 37,50 | 36,79 | 37,11 | -0,35% | 111,00 |
| 16.05.2024 | 37,63 | 37,63 | 37,10 | 37,24 | -1,04% | 40,00 |
| 15.05.2024 | 36,64 | 37,76 | 36,51 | 37,63 | 2,73% | 746,00 |
| 14.05.2024 | 36,93 | 37,49 | 36,47 | 36,63 | -0,84% | 63,00 |
| 13.05.2024 | 36,33 | 37,90 | 36,11 | 36,94 | 1,93% | 1.974,00 |
| 10.05.2024 | 36,66 | 37,10 | 35,94 | 36,24 | -0,49% | 1.960,00 |
| 09.05.2024 | 35,53 | 36,64 | 35,47 | 36,42 | 2,85% | 1.452,00 |
| 08.05.2024 | 35,34 | 35,58 | 35,34 | 35,41 | 0,17% | 2,00 |
| 07.05.2024 | 34,85 | 35,60 | 34,85 | 35,35 | 1,20% | 409,00 |
| 06.05.2024 | 34,37 | 35,06 | 34,37 | 34,93 | 2,28% | 105,00 |
| 03.05.2024 | 34,53 | 34,70 | 34,08 | 34,15 | -1,13% | 683,00 |
| 02.05.2024 | 34,70 | 34,77 | 34,33 | 34,54 | -0,23% | 3,00 |
| 30.04.2024 | 34,12 | 34,84 | 34,12 | 34,62 | 1,11% | 150,00 |
| 29.04.2024 | 34,02 | 34,38 | 34,02 | 34,24 | 1,00% | 300,00 |
| 26.04.2024 | 33,63 | 34,07 | 33,58 | 33,90 | 0,98% | 140,00 |
| 25.04.2024 | 33,58 | 33,75 | 33,24 | 33,57 | -0,36% | 298,00 |
| 24.04.2024 | 34,13 | 34,13 | 33,63 | 33,69 | -0,80% | 438,00 |
| 23.04.2024 | 33,99 | 34,22 | 33,76 | 33,96 | 0,03% | 63,00 |
| 22.04.2024 | 34,55 | 34,55 | 33,80 | 33,95 | -1,31% | 833,00 |
| 19.04.2024 | 34,28 | 34,73 | 34,20 | 34,40 | -0,95% | 616,00 |
| 18.04.2024 | 34,73 | 34,77 | 34,32 | 34,73 | -0,09% | 104,00 |
| 17.04.2024 | 34,74 | 34,98 | 34,54 | 34,76 | -0,11% | 170,00 |
| 16.04.2024 | 34,41 | 34,97 | 34,32 | 34,80 | 0,40% | 100,00 |
| 15.04.2024 | 35,01 | 35,01 | 34,50 | 34,66 | -0,29% | 64,00 |
| 12.04.2024 | 33,92 | 34,82 | 33,90 | 34,76 | 2,51% | 175,00 |
| 11.04.2024 | 33,90 | 34,04 | 33,54 | 33,91 | 0,59% | 125,00 |
| 10.04.2024 | 32,96 | 34,12 | 32,70 | 33,71 | 2,06% | 611,00 |
| 09.04.2024 | 32,79 | 33,23 | 32,78 | 33,03 | 0,55% | 7,00 |
| 08.04.2024 | 32,88 | 33,04 | 32,66 | 32,85 | -0,03% | 338,00 |
| 05.04.2024 | 33,23 | 33,23 | 32,78 | 32,86 | -0,70% | 387,00 |
| 04.04.2024 | 32,65 | 33,20 | 32,54 | 33,09 | 1,38% | 680,00 |
| 03.04.2024 | 33,15 | 33,15 | 32,61 | 32,64 | -1,45% | 530,00 |
| 02.04.2024 | 33,16 | 33,50 | 33,00 | 33,12 | -0,90% | 355,00 |
| 28.03.2024 | 33,24 | 33,98 | 33,04 | 33,42 | 0,51% | 252,00 |
| 27.03.2024 | 32,67 | 33,78 | 32,52 | 33,25 | 1,37% | 3.425,00 |
| 26.03.2024 | 33,00 | 33,14 | 32,72 | 32,80 | -0,67% | 1.124,00 |
| 25.03.2024 | 32,90 | 33,44 | 32,90 | 33,02 | 0,33% | 947,00 |
| 22.03.2024 | 32,93 | 33,57 | 32,59 | 32,91 | -0,39% | 2.291,00 |
| 21.03.2024 | 35,49 | 35,49 | 32,93 | 33,04 | -6,64% | 812,00 |
| 20.03.2024 | 35,03 | 35,48 | 34,93 | 35,39 | 0,88% | 48,00 |
| 19.03.2024 | 35,55 | 35,55 | 34,98 | 35,08 | -0,85% | 95,00 |
| 18.03.2024 | 35,73 | 35,73 | 34,81 | 35,38 | -1,06% | 532,00 |
| 15.03.2024 | 35,34 | 35,95 | 35,34 | 35,76 | 1,13% | 82,00 |
| 14.03.2024 | 34,93 | 35,74 | 34,75 | 35,36 | 1,38% | 783,00 |
| 13.03.2024 | 33,59 | 34,98 | 33,59 | 34,88 | 3,56% | 5.146,00 |
| 12.03.2024 | 33,48 | 33,86 | 33,29 | 33,68 | 0,99% | 123,00 |
| 11.03.2024 | 33,30 | 34,08 | 33,22 | 33,35 | 0,12% | 3.161,00 |
| 08.03.2024 | 33,21 | 33,55 | 33,01 | 33,31 | 0,27% | 644,00 |
| 07.03.2024 | 32,84 | 33,34 | 32,59 | 33,22 | 0,88% | 559,00 |
| 06.03.2024 | 32,82 | 33,76 | 32,43 | 32,93 | 0,37% | 233,00 |
| 05.03.2024 | 31,61 | 32,86 | 31,56 | 32,81 | 3,86% | 340,00 |
| 04.03.2024 | 31,79 | 32,00 | 31,48 | 31,59 | -0,79% | 205,00 |
| 01.03.2024 | 31,60 | 32,18 | 31,60 | 31,84 | 0,70% | 53,00 |
| 29.02.2024 | 32,46 | 32,46 | 31,54 | 31,62 | -2,26% | 405,00 |
| 28.02.2024 | 32,57 | 32,85 | 32,22 | 32,35 | -0,77% | 129,00 |
| 27.02.2024 | 33,08 | 33,24 | 32,50 | 32,60 | -1,66% | 230,00 |
| 26.02.2024 | 33,46 | 33,46 | 33,02 | 33,15 | -0,78% | 164,00 |
| 23.02.2024 | 33,20 | 33,45 | 32,61 | 33,41 | 0,78% | 243,00 |
| 22.02.2024 | 33,34 | 33,90 | 32,99 | 33,15 | -0,60% | 1.188,00 |
| 21.02.2024 | 32,45 | 33,77 | 32,44 | 33,35 | 2,65% | 662,00 |
| 20.02.2024 | 32,17 | 32,56 | 31,91 | 32,49 | 0,74% | 452,00 |
| 19.02.2024 | 32,27 | 32,44 | 32,06 | 32,25 | -0,15% | 380,00 |
| 16.02.2024 | 32,44 | 32,59 | 32,23 | 32,30 | -0,31% | 290,00 |
| 15.02.2024 | 32,43 | 32,75 | 32,08 | 32,40 | -2,14% | 6.963,00 |
| 14.02.2024 | 32,24 | 33,20 | 32,08 | 33,11 | 2,99% | 6.446,00 |