47,590€
-0,85%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,17 | 48,19 | 47,57 | 47,62 | -0,79% | - |
| 08.05.2025 | 47,92 | 48,00 | 47,92 | 48,00 | 1,35% | 27,00 |
| 07.05.2025 | 47,20 | 47,36 | 47,20 | 47,36 | 0,77% | 10,00 |
| 06.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,71% | 280,00 |
| 05.05.2025 | 47,54 | 47,82 | 47,54 | 47,82 | 0,76% | 854,00 |
| 02.05.2025 | 44,48 | 47,46 | 44,48 | 47,46 | 6,36% | 450,00 |
| 30.04.2025 | 44,62 | 44,62 | 44,62 | 44,62 | 0,04% | - |
| 29.04.2025 | 44,02 | 44,60 | 44,02 | 44,60 | -0,93% | 100,00 |
| 28.04.2025 | 45,02 | 45,02 | 45,02 | 45,02 | -1,23% | 550,00 |
| 25.04.2025 | 45,42 | 45,58 | 45,42 | 45,58 | -0,65% | 47,00 |
| 24.04.2025 | 45,22 | 45,88 | 45,22 | 45,88 | 0,00% | 15,00 |
| 23.04.2025 | 45,88 | 45,88 | 45,88 | 45,88 | 0,84% | - |
| 22.04.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,04% | - |
| 17.04.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -0,70% | - |
| 16.04.2025 | 45,02 | 45,84 | 45,02 | 45,84 | 1,60% | 66,00 |
| 15.04.2025 | 45,12 | 45,12 | 45,12 | 45,12 | -0,13% | - |
| 14.04.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -1,31% | - |
| 11.04.2025 | 45,78 | 45,78 | 45,78 | 45,78 | 3,15% | - |
| 10.04.2025 | 44,38 | 44,38 | 44,38 | 44,38 | 3,40% | - |
| 09.04.2025 | 42,92 | 42,92 | 42,92 | 42,92 | -1,33% | - |
| 08.04.2025 | 43,08 | 43,50 | 43,08 | 43,50 | 1,30% | 1.000,00 |
| 07.04.2025 | 41,46 | 43,14 | 41,30 | 42,94 | -1,83% | 897,00 |
| 04.04.2025 | 45,14 | 45,14 | 43,74 | 43,74 | -3,14% | 180,00 |
| 03.04.2025 | 45,86 | 45,86 | 45,16 | 45,16 | -1,83% | 545,00 |
| 02.04.2025 | 46,28 | 46,28 | 46,00 | 46,00 | -0,22% | 30,00 |
| 01.04.2025 | 45,66 | 46,10 | 45,66 | 46,10 | 2,86% | 30,00 |
| 31.03.2025 | 44,94 | 44,94 | 44,82 | 44,82 | -1,49% | 280,00 |
| 28.03.2025 | 45,20 | 45,50 | 45,20 | 45,50 | 0,66% | 30,00 |
| 27.03.2025 | 44,72 | 45,40 | 44,72 | 45,20 | 1,16% | 663,00 |
| 26.03.2025 | 44,68 | 44,68 | 44,68 | 44,68 | 0,63% | 83,00 |
| 25.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 4,47% | - |
| 24.03.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,09% | 20,00 |
| 21.03.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 0,00% | - |
| 20.03.2025 | 42,34 | 42,54 | 42,34 | 42,54 | 0,57% | 180,00 |
| 19.03.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 0,33% | - |
| 18.03.2025 | 42,28 | 42,28 | 42,16 | 42,16 | 0,00% | 200,00 |
| 17.03.2025 | 42,86 | 42,86 | 42,16 | 42,16 | 0,19% | 60,00 |
| 14.03.2025 | 42,08 | 42,08 | 42,08 | 42,08 | 1,20% | - |
| 13.03.2025 | 41,58 | 41,58 | 41,58 | 41,58 | -0,19% | - |
| 12.03.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 1,56% | - |
| 11.03.2025 | 41,02 | 41,02 | 41,02 | 41,02 | 0,24% | - |
| 10.03.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,49% | - |
| 07.03.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 1,50% | - |
| 06.03.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -0,64% | - |
| 05.03.2025 | 40,12 | 40,38 | 40,12 | 40,38 | 0,35% | 52,00 |
| 04.03.2025 | 40,60 | 40,60 | 40,24 | 40,24 | 0,00% | 2,00 |
| 03.03.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 0,35% | - |
| 28.02.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,79% | - |
| 27.02.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 0,30% | - |
| 26.02.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,30% | - |
| 25.02.2025 | 40,20 | 40,20 | 40,18 | 40,18 | 0,05% | 160,00 |
| 24.02.2025 | 40,24 | 40,24 | 40,16 | 40,16 | -1,42% | 500,00 |
| 21.02.2025 | 40,74 | 40,74 | 40,74 | 40,74 | 0,10% | - |
| 20.02.2025 | 40,46 | 40,70 | 40,32 | 40,70 | 1,19% | 238,00 |
| 19.02.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,15% | - |
| 18.02.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -0,84% | - |
| 17.02.2025 | 40,54 | 40,54 | 40,50 | 40,50 | 0,05% | 180,00 |
| 14.02.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -0,64% | - |
| 13.02.2025 | 40,22 | 40,74 | 40,22 | 40,74 | 1,75% | 1,00 |
| 12.02.2025 | 40,78 | 40,78 | 40,04 | 40,04 | -2,10% | 1,00 |
| 11.02.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,84% | - |
| 10.02.2025 | 40,68 | 40,84 | 40,56 | 40,56 | -2,03% | 3.148,00 |
| 07.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,37% | 47,00 |
| 06.02.2025 | 40,50 | 40,84 | 40,50 | 40,84 | -0,54% | 50,00 |
| 05.02.2025 | 41,00 | 41,06 | 41,00 | 41,06 | 1,28% | 1.700,00 |
| 04.02.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -3,38% | - |
| 03.02.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -0,71% | - |
| 31.01.2025 | 42,26 | 42,26 | 42,26 | 42,26 | -1,03% | - |
| 30.01.2025 | 42,54 | 42,70 | 42,54 | 42,70 | 1,96% | 48,00 |
| 29.01.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 1,60% | - |
| 28.01.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -0,72% | 550,00 |
| 27.01.2025 | 42,32 | 42,32 | 41,36 | 41,52 | -0,48% | 316,00 |
| 24.01.2025 | 41,72 | 41,80 | 41,70 | 41,72 | 0,38% | 740,00 |
| 23.01.2025 | 40,28 | 41,90 | 40,28 | 41,56 | 4,74% | 825,00 |
| 22.01.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 0,40% | - |
| 21.01.2025 | 39,52 | 39,52 | 39,52 | 39,52 | 0,76% | - |
| 20.01.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 1,45% | - |
| 17.01.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -0,36% | - |
| 16.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 15.01.2025 | 38,90 | 39,20 | 38,90 | 39,20 | 0,00% | 13,00 |
| 14.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,66% | - |
| 13.01.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -1,40% | - |
| 10.01.2025 | 39,52 | 40,02 | 39,52 | 40,02 | 1,32% | 1.000,00 |
| 09.01.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,15% | - |
| 08.01.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 1,28% | - |
| 07.01.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -1,86% | - |
| 06.01.2025 | 39,92 | 39,92 | 39,80 | 39,80 | 0,25% | 21,00 |
| 03.01.2025 | 38,34 | 39,70 | 38,34 | 39,70 | 5,36% | 150,00 |
| 02.01.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,86% | - |
| 30.12.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,16% | - |
| 27.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,97% | - |
| 23.12.2024 | 38,14 | 38,56 | 38,14 | 38,56 | 1,47% | 20,00 |
| 20.12.2024 | 37,72 | 38,00 | 37,72 | 38,00 | 0,42% | 550,00 |
| 19.12.2024 | 37,52 | 37,84 | 37,52 | 37,84 | 0,21% | 610,00 |
| 18.12.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 0,32% | - |
| 17.12.2024 | 37,70 | 37,82 | 37,64 | 37,64 | -1,21% | 3.000,00 |
| 16.12.2024 | 37,72 | 38,10 | 37,72 | 38,10 | 1,55% | 123,00 |
| 13.12.2024 | 37,52 | 37,52 | 37,52 | 37,52 | -0,27% | - |
| 12.12.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -0,42% | - |
| 11.12.2024 | 37,68 | 37,78 | 37,68 | 37,78 | -0,05% | 1,00 |