47,620€
-0,48%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 45,91 | 45,91 | 44,32 | 45,08 | -1,59% | 795,00 |
| 10.04.2025 | 44,71 | 46,62 | 44,71 | 45,81 | 2,55% | 1.103,00 |
| 09.04.2025 | 42,97 | 44,89 | 42,96 | 44,67 | 2,03% | 1.520,00 |
| 08.04.2025 | 43,26 | 44,35 | 43,26 | 43,78 | 3,97% | 205,00 |
| 07.04.2025 | 41,88 | 43,25 | 41,12 | 42,11 | -2,84% | 1.061,00 |
| 04.04.2025 | 45,38 | 45,74 | 43,22 | 43,34 | -4,81% | 593,00 |
| 03.04.2025 | 45,03 | 46,80 | 45,03 | 45,53 | -1,34% | 286,00 |
| 02.04.2025 | 46,55 | 46,73 | 45,56 | 46,15 | -0,69% | 249,00 |
| 01.04.2025 | 45,76 | 46,73 | 45,38 | 46,47 | 1,60% | 331,00 |
| 31.03.2025 | 44,58 | 45,91 | 44,58 | 45,74 | 1,73% | 1.562,00 |
| 28.03.2025 | 45,09 | 45,72 | 44,70 | 44,96 | -0,88% | 809,00 |
| 27.03.2025 | 44,72 | 45,44 | 44,69 | 45,36 | 1,20% | - |
| 26.03.2025 | 44,40 | 45,26 | 44,40 | 44,82 | 0,74% | 667,00 |
| 25.03.2025 | 44,60 | 44,66 | 44,08 | 44,49 | -0,13% | 5,00 |
| 24.03.2025 | 42,66 | 44,70 | 42,66 | 44,55 | 4,43% | 326,00 |
| 21.03.2025 | 42,63 | 42,84 | 42,44 | 42,66 | -0,14% | 13,00 |
| 20.03.2025 | 42,58 | 42,95 | 42,49 | 42,72 | 0,38% | - |
| 19.03.2025 | 42,27 | 42,66 | 42,27 | 42,56 | 0,90% | 254,00 |
| 18.03.2025 | 42,49 | 42,66 | 42,08 | 42,18 | -0,89% | 301,00 |
| 17.03.2025 | 42,87 | 43,03 | 42,38 | 42,56 | -1,02% | 653,00 |
| 14.03.2025 | 42,67 | 43,13 | 42,07 | 43,00 | 1,68% | 385,00 |
| 13.03.2025 | 41,58 | 42,48 | 41,58 | 42,29 | 1,56% | 522,00 |
| 12.03.2025 | 41,71 | 42,06 | 41,55 | 41,64 | -0,55% | 150,00 |
| 11.03.2025 | 41,43 | 42,20 | 41,07 | 41,87 | 1,31% | - |
| 10.03.2025 | 40,78 | 41,40 | 40,68 | 41,33 | 0,51% | 263,00 |
| 07.03.2025 | 40,87 | 41,19 | 40,53 | 41,12 | 1,33% | 6,00 |
| 06.03.2025 | 40,49 | 40,63 | 40,33 | 40,58 | 0,55% | - |
| 05.03.2025 | 40,41 | 40,54 | 40,20 | 40,36 | 0,57% | - |
| 04.03.2025 | 40,79 | 40,79 | 40,10 | 40,13 | -1,50% | - |
| 03.03.2025 | 40,66 | 40,88 | 40,14 | 40,74 | 0,67% | 58,00 |
| 28.02.2025 | 40,02 | 40,54 | 40,02 | 40,47 | 0,55% | 2,00 |
| 27.02.2025 | 40,75 | 40,75 | 40,25 | 40,25 | -0,91% | 10,00 |
| 26.02.2025 | 40,84 | 40,84 | 40,44 | 40,62 | 0,35% | 32,00 |
| 25.02.2025 | 40,33 | 40,54 | 40,10 | 40,48 | 0,60% | 30,00 |
| 24.02.2025 | 40,94 | 40,94 | 39,98 | 40,24 | -0,76% | 2,00 |
| 21.02.2025 | 40,88 | 40,88 | 40,37 | 40,55 | -0,73% | 36,00 |
| 20.02.2025 | 40,62 | 41,14 | 40,54 | 40,85 | 0,74% | 962,00 |
| 19.02.2025 | 40,38 | 40,75 | 40,20 | 40,55 | 0,35% | 166,00 |
| 18.02.2025 | 40,32 | 40,60 | 39,92 | 40,41 | 0,15% | 1.631,00 |
| 17.02.2025 | 40,82 | 40,82 | 40,26 | 40,35 | -1,05% | 11,00 |
| 14.02.2025 | 40,67 | 40,82 | 40,52 | 40,78 | 0,37% | 34,00 |
| 13.02.2025 | 40,38 | 41,00 | 40,10 | 40,63 | 0,69% | 30,00 |
| 12.02.2025 | 41,07 | 41,37 | 39,88 | 40,35 | -1,75% | 394,00 |
| 11.02.2025 | 41,06 | 41,18 | 40,92 | 41,07 | 0,07% | 75,00 |
| 10.02.2025 | 40,97 | 41,24 | 40,77 | 41,04 | 0,56% | - |
| 07.02.2025 | 41,33 | 41,58 | 40,68 | 40,81 | -1,11% | 51,00 |
| 06.02.2025 | 40,68 | 41,48 | 40,38 | 41,27 | 1,33% | 291,00 |
| 05.02.2025 | 40,96 | 41,32 | 40,68 | 40,73 | -0,80% | 919,00 |
| 04.02.2025 | 40,84 | 41,26 | 40,74 | 41,06 | 0,79% | - |
| 03.02.2025 | 41,98 | 42,04 | 40,68 | 40,74 | -3,82% | 524,00 |
| 31.01.2025 | 42,22 | 42,76 | 42,20 | 42,36 | 0,31% | 96,00 |
| 30.01.2025 | 42,75 | 42,80 | 42,08 | 42,23 | -1,19% | 580,00 |
| 29.01.2025 | 42,41 | 42,86 | 41,95 | 42,74 | 1,59% | 141,00 |
| 28.01.2025 | 41,24 | 42,26 | 41,24 | 42,07 | 1,59% | 282,00 |
| 27.01.2025 | 41,52 | 42,11 | 41,20 | 41,41 | -1,66% | 1.330,00 |
| 24.01.2025 | 41,88 | 42,26 | 41,51 | 42,11 | 0,65% | 640,00 |
| 23.01.2025 | 40,49 | 42,05 | 40,33 | 41,84 | 3,36% | 1.215,00 |
| 22.01.2025 | 39,77 | 40,83 | 39,74 | 40,48 | 1,66% | 1.810,00 |
| 21.01.2025 | 39,62 | 39,90 | 39,52 | 39,82 | 0,13% | 375,00 |
| 20.01.2025 | 39,21 | 39,82 | 39,21 | 39,77 | 0,68% | 548,00 |
| 17.01.2025 | 38,91 | 39,52 | 38,91 | 39,50 | 1,65% | 454,00 |
| 16.01.2025 | 39,18 | 39,30 | 38,72 | 38,86 | -0,31% | 447,00 |
| 15.01.2025 | 39,13 | 39,34 | 38,92 | 38,98 | -0,31% | 7,00 |
| 14.01.2025 | 39,20 | 39,39 | 38,98 | 39,10 | -0,15% | 113,00 |
| 13.01.2025 | 39,51 | 39,59 | 39,16 | 39,16 | -1,39% | 300,00 |
| 10.01.2025 | 39,66 | 39,80 | 39,22 | 39,71 | -0,13% | 151,00 |
| 09.01.2025 | 39,64 | 39,76 | 39,51 | 39,76 | 0,18% | 83,00 |
| 08.01.2025 | 39,71 | 39,73 | 39,24 | 39,69 | 0,35% | 30,00 |
| 07.01.2025 | 39,27 | 39,90 | 39,24 | 39,55 | 0,58% | 700,00 |
| 06.01.2025 | 39,84 | 39,85 | 39,30 | 39,32 | -0,61% | 67,00 |
| 03.01.2025 | 38,57 | 39,74 | 38,39 | 39,56 | 2,81% | 112,00 |
| 02.01.2025 | 37,90 | 38,60 | 37,81 | 38,48 | 1,72% | 62,00 |
| 30.12.2024 | 37,47 | 37,94 | 37,34 | 37,83 | 0,72% | 46,00 |
| 27.12.2024 | 37,95 | 37,95 | 37,40 | 37,56 | -0,84% | 387,00 |
| 23.12.2024 | 38,53 | 38,53 | 37,60 | 37,88 | -1,10% | 967,00 |
| 20.12.2024 | 37,71 | 38,30 | 37,60 | 38,30 | 1,11% | 952,00 |
| 19.12.2024 | 37,71 | 38,00 | 37,55 | 37,88 | 0,26% | 543,00 |
| 18.12.2024 | 37,99 | 38,08 | 37,62 | 37,78 | -0,53% | 37,00 |
| 17.12.2024 | 37,92 | 38,20 | 37,84 | 37,98 | -0,26% | 368,00 |
| 16.12.2024 | 37,90 | 38,34 | 37,76 | 38,08 | 0,34% | 292,00 |
| 13.12.2024 | 37,57 | 38,34 | 37,57 | 37,95 | 0,82% | 304,00 |
| 12.12.2024 | 37,72 | 37,88 | 37,52 | 37,64 | -0,29% | 261,00 |
| 11.12.2024 | 37,95 | 38,08 | 37,52 | 37,75 | -0,45% | 180,00 |