47,160€
-1,38%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,98% | 5.296,00 |
| 06.03.2026 | 49,10 | 49,18 | 49,08 | 49,08 | -0,53% | 274,00 |
| 05.03.2026 | 48,78 | 49,54 | 48,78 | 49,34 | -0,20% | 4.780,00 |
| 04.03.2026 | 48,88 | 49,48 | 48,88 | 49,44 | -0,16% | 615,00 |
| 03.03.2026 | 49,28 | 49,60 | 49,28 | 49,52 | 0,16% | 383,00 |
| 02.03.2026 | 48,04 | 49,44 | 48,04 | 49,44 | 3,17% | 920,00 |
| 27.02.2026 | 47,98 | 48,04 | 47,92 | 47,92 | -0,33% | 183,00 |
| 26.02.2026 | 48,08 | 48,08 | 48,08 | 48,08 | 0,04% | - |
| 25.02.2026 | 47,64 | 48,68 | 47,64 | 48,06 | 1,01% | 835,00 |
| 24.02.2026 | 47,58 | 47,58 | 47,58 | 47,58 | -4,30% | - |
| 23.02.2026 | 49,72 | 49,72 | 49,72 | 49,72 | 3,67% | 11,00 |
| 20.02.2026 | 47,56 | 47,96 | 47,56 | 47,96 | 1,44% | 2,00 |
| 19.02.2026 | 47,48 | 47,48 | 47,28 | 47,28 | -1,29% | 137,00 |
| 18.02.2026 | 47,08 | 47,90 | 47,08 | 47,90 | 1,31% | 50,00 |
| 17.02.2026 | 46,14 | 47,28 | 46,14 | 47,28 | 0,77% | 222,00 |
| 16.02.2026 | 47,50 | 47,50 | 46,92 | 46,92 | -0,64% | 61,00 |
| 13.02.2026 | 49,00 | 49,00 | 47,22 | 47,22 | -4,14% | 532,00 |
| 12.02.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 0,04% | - |
| 11.02.2026 | 49,24 | 49,24 | 49,24 | 49,24 | -0,53% | - |
| 10.02.2026 | 49,92 | 49,92 | 49,36 | 49,50 | -1,59% | 115,00 |
| 09.02.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 0,80% | - |
| 06.02.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -0,20% | - |
| 05.02.2026 | 49,58 | 50,00 | 49,58 | 50,00 | 0,04% | 1.100,00 |
| 04.02.2026 | 49,28 | 49,98 | 49,28 | 49,98 | 1,13% | 13,00 |
| 03.02.2026 | 49,42 | 49,42 | 49,42 | 49,42 | 0,57% | - |
| 02.02.2026 | 48,08 | 49,14 | 48,08 | 49,14 | -0,77% | 100,00 |
| 30.01.2026 | 49,52 | 49,52 | 49,52 | 49,52 | -0,92% | - |
| 29.01.2026 | 48,78 | 49,98 | 48,78 | 49,98 | 1,83% | 249,00 |
| 28.01.2026 | 49,20 | 49,34 | 49,02 | 49,08 | 0,16% | 305,00 |
| 27.01.2026 | 49,44 | 49,44 | 49,00 | 49,00 | -1,45% | 400,00 |
| 26.01.2026 | 49,88 | 49,98 | 49,72 | 49,72 | -0,12% | 599,00 |
| 23.01.2026 | 50,60 | 50,60 | 49,38 | 49,78 | -1,81% | 526,00 |
| 22.01.2026 | 49,46 | 50,70 | 49,42 | 50,70 | 3,17% | 475,00 |
| 21.01.2026 | 46,38 | 49,14 | 46,38 | 49,14 | 4,51% | 584,00 |
| 20.01.2026 | 52,65 | 52,65 | 46,46 | 47,02 | -11,37% | 485,00 |
| 19.01.2026 | 54,70 | 54,70 | 53,00 | 53,05 | -4,24% | 2.540,00 |
| 16.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | 5,00 |
| 15.01.2026 | 55,35 | 55,40 | 55,35 | 55,40 | -0,98% | 1,00 |
| 14.01.2026 | 55,95 | 55,95 | 55,95 | 55,95 | 0,99% | - |
| 13.01.2026 | 56,05 | 56,05 | 55,40 | 55,40 | -2,03% | 120,00 |
| 12.01.2026 | 56,60 | 56,90 | 56,55 | 56,55 | 1,71% | 446,00 |
| 09.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,36% | - |
| 08.01.2026 | 54,90 | 55,80 | 54,90 | 55,80 | 2,39% | 30,00 |
| 07.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,37% | - |
| 06.01.2026 | 53,50 | 54,70 | 53,50 | 54,70 | 2,63% | 502,00 |
| 05.01.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -0,09% | - |
| 02.01.2026 | 53,35 | 53,35 | 53,35 | 53,35 | -0,28% | 5,00 |
| 30.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,09% | 34,00 |
| 29.12.2025 | 53,45 | 53,45 | 53,45 | 53,45 | 0,56% | - |
| 23.12.2025 | 53,15 | 53,15 | 53,15 | 53,15 | -0,19% | - |
| 22.12.2025 | 53,25 | 53,25 | 53,25 | 53,25 | 2,11% | - |
| 19.12.2025 | 52,25 | 52,25 | 52,15 | 52,15 | -0,86% | 65,00 |
| 18.12.2025 | 51,25 | 52,60 | 51,25 | 52,60 | -0,75% | 8,00 |
| 17.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,15% | 25,00 |
| 16.12.2025 | 52,45 | 52,50 | 52,40 | 52,40 | -0,95% | 1.380,00 |
| 15.12.2025 | 52,80 | 52,90 | 52,35 | 52,90 | 0,47% | 5,00 |
| 12.12.2025 | 52,65 | 52,65 | 52,65 | 52,65 | 0,29% | - |
| 11.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,38% | 120,00 |
| 10.12.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,38% | - |
| 09.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,47% | - |
| 08.12.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,47% | - |
| 05.12.2025 | 52,55 | 53,00 | 52,55 | 53,00 | 0,57% | 100,00 |
| 04.12.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -0,75% | - |
| 03.12.2025 | 52,70 | 53,10 | 52,70 | 53,10 | 1,14% | 2,00 |
| 02.12.2025 | 52,60 | 52,60 | 52,50 | 52,50 | -1,04% | 512,00 |
| 01.12.2025 | 52,45 | 53,05 | 52,45 | 53,05 | 0,95% | 1,00 |
| 28.11.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -0,10% | - |
| 27.11.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 26.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,47% | - |
| 25.11.2025 | 52,60 | 53,05 | 52,60 | 53,05 | 0,19% | 189,00 |
| 24.11.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,57% | - |
| 21.11.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -0,94% | - |
| 20.11.2025 | 53,15 | 53,15 | 53,15 | 53,15 | -0,47% | - |
| 19.11.2025 | 53,05 | 53,40 | 53,05 | 53,40 | -0,19% | 518,00 |
| 18.11.2025 | 52,45 | 53,50 | 52,45 | 53,50 | 0,85% | 1,00 |
| 17.11.2025 | 53,05 | 53,05 | 53,05 | 53,05 | 0,00% | - |
| 14.11.2025 | 53,05 | 53,05 | 53,05 | 53,05 | 0,19% | - |
| 13.11.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,00% | - |
| 12.11.2025 | 53,15 | 53,35 | 52,95 | 52,95 | -1,30% | 638,00 |
| 11.11.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 0,00% | 9,00 |
| 10.11.2025 | 52,90 | 53,65 | 52,90 | 53,65 | 0,66% | 30,00 |
| 07.11.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,66% | - |
| 06.11.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,28% | - |
| 05.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,09% | - |
| 04.11.2025 | 52,85 | 52,85 | 52,85 | 52,85 | -0,09% | - |
| 03.11.2025 | 53,05 | 53,05 | 52,90 | 52,90 | 0,47% | 100,00 |
| 31.10.2025 | 52,65 | 52,65 | 52,65 | 52,65 | 0,00% | - |
| 30.10.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -0,28% | - |
| 29.10.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,09% | - |
| 28.10.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,38% | - |
| 27.10.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,09% | - |
| 24.10.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,00% | - |
| 23.10.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,19% | - |
| 22.10.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,47% | - |
| 21.10.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -1,03% | - |
| 20.10.2025 | 53,25 | 53,60 | 53,25 | 53,60 | -0,37% | 1,00 |