53,225€
-0,61%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,15 | 53,40 | 52,95 | 53,18 | -0,70% | 30,00 |
| 02.09.2025 | 53,40 | 53,55 | 53,40 | 53,55 | 0,47% | 190,00 |
| 01.09.2025 | 53,00 | 53,30 | 53,00 | 53,30 | -0,28% | 750,00 |
| 29.08.2025 | 53,00 | 53,45 | 53,00 | 53,45 | 0,75% | 105,00 |
| 28.08.2025 | 52,90 | 53,20 | 52,90 | 53,05 | 0,76% | 359,00 |
| 27.08.2025 | 50,50 | 52,65 | 50,50 | 52,65 | 4,26% | 941,00 |
| 26.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,79% | - |
| 25.08.2025 | 50,45 | 50,90 | 50,45 | 50,90 | 0,00% | 240,00 |
| 22.08.2025 | 50,35 | 50,90 | 50,30 | 50,90 | 1,09% | 225,00 |
| 21.08.2025 | 50,50 | 50,50 | 50,35 | 50,35 | -0,30% | 985,00 |
| 20.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,30% | - |
| 19.08.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,49% | - |
| 18.08.2025 | 50,85 | 50,90 | 50,60 | 50,90 | 0,99% | 189,00 |
| 15.08.2025 | 50,45 | 50,45 | 50,40 | 50,40 | -0,40% | 75,00 |
| 14.08.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,20% | - |
| 13.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 330,00 |
| 12.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,10% | - |
| 11.08.2025 | 50,60 | 50,60 | 50,45 | 50,45 | -0,39% | 150,00 |
| 08.08.2025 | 50,55 | 50,65 | 50,55 | 50,65 | 0,00% | 649,00 |
| 07.08.2025 | 50,30 | 50,65 | 50,30 | 50,65 | 0,90% | 930,00 |
| 06.08.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,59% | - |
| 05.08.2025 | 50,10 | 50,50 | 50,10 | 50,50 | 0,40% | 1,00 |
| 04.08.2025 | 50,30 | 50,35 | 50,30 | 50,30 | -0,59% | 60,00 |
| 01.08.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,10% | - |
| 31.07.2025 | 50,45 | 50,55 | 50,45 | 50,55 | 0,30% | 300,00 |
| 30.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,20% | - |
| 29.07.2025 | 50,40 | 50,40 | 50,30 | 50,30 | -0,20% | 190,00 |
| 28.07.2025 | 50,45 | 50,45 | 50,40 | 50,40 | 0,10% | 1.100,00 |
| 25.07.2025 | 50,65 | 50,75 | 50,35 | 50,35 | -0,69% | 345,00 |
| 24.07.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,20% | - |
| 23.07.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,40% | - |
| 22.07.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,24% | - |
| 21.07.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 0,81% | - |
| 18.07.2025 | 49,38 | 49,38 | 49,38 | 49,38 | 0,41% | - |
| 17.07.2025 | 49,18 | 49,18 | 49,18 | 49,18 | 0,12% | - |
| 16.07.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -0,04% | - |
| 15.07.2025 | 49,38 | 49,38 | 49,14 | 49,14 | -0,36% | 200,00 |
| 14.07.2025 | 49,06 | 49,32 | 49,06 | 49,32 | 0,69% | 550,00 |
| 11.07.2025 | 48,98 | 48,98 | 48,98 | 48,98 | -0,97% | - |
| 10.07.2025 | 48,94 | 49,46 | 48,94 | 49,46 | 0,16% | 1,00 |
| 09.07.2025 | 49,00 | 49,38 | 49,00 | 49,38 | 0,41% | 25,00 |
| 08.07.2025 | 49,18 | 49,18 | 49,18 | 49,18 | 0,08% | - |
| 07.07.2025 | 49,14 | 49,14 | 49,14 | 49,14 | -0,28% | - |
| 04.07.2025 | 49,28 | 49,28 | 49,28 | 49,28 | -0,08% | - |
| 03.07.2025 | 49,32 | 49,32 | 49,32 | 49,32 | 0,41% | - |
| 02.07.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -1,52% | - |
| 01.07.2025 | 49,44 | 49,88 | 49,44 | 49,88 | 3,06% | 200,00 |
| 30.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,46% | - |
| 27.06.2025 | 48,20 | 48,20 | 48,18 | 48,18 | 1,56% | 47,00 |
| 26.06.2025 | 47,44 | 47,44 | 47,44 | 47,44 | -3,54% | - |
| 25.06.2025 | 49,72 | 49,72 | 49,18 | 49,18 | 0,45% | 703,00 |
| 24.06.2025 | 48,96 | 48,96 | 48,96 | 48,96 | 1,45% | - |
| 23.06.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -0,33% | - |
| 20.06.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 0,54% | 47,00 |
| 19.06.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -0,21% | - |
| 18.06.2025 | 48,26 | 48,26 | 48,26 | 48,26 | 0,04% | - |
| 17.06.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -1,07% | - |
| 16.06.2025 | 48,76 | 48,76 | 48,76 | 48,76 | 0,54% | - |
| 13.06.2025 | 47,98 | 48,50 | 47,98 | 48,50 | -0,33% | 274,00 |
| 12.06.2025 | 48,10 | 48,66 | 48,10 | 48,66 | 0,87% | 200,00 |
| 11.06.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -0,08% | - |
| 10.06.2025 | 48,28 | 48,28 | 48,28 | 48,28 | -0,94% | - |
| 09.06.2025 | 48,80 | 48,80 | 48,74 | 48,74 | 1,08% | 240,00 |
| 06.06.2025 | 48,22 | 48,22 | 48,22 | 48,22 | -0,78% | - |
| 05.06.2025 | 48,42 | 48,60 | 48,42 | 48,60 | -0,41% | 10,00 |
| 04.06.2025 | 48,74 | 48,80 | 48,74 | 48,80 | 0,70% | 300,00 |
| 03.06.2025 | 48,46 | 48,46 | 48,46 | 48,46 | 1,21% | - |
| 02.06.2025 | 47,88 | 47,88 | 47,88 | 47,88 | -1,20% | - |
| 30.05.2025 | 48,16 | 48,54 | 48,16 | 48,46 | 0,08% | 34,00 |
| 29.05.2025 | 48,36 | 48,42 | 48,36 | 48,42 | 0,75% | 200,00 |
| 28.05.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -0,12% | - |
| 27.05.2025 | 48,66 | 48,66 | 48,12 | 48,12 | -1,35% | 86,00 |
| 26.05.2025 | 48,54 | 49,10 | 48,54 | 48,78 | 0,41% | 5.496,00 |
| 23.05.2025 | 48,60 | 48,60 | 48,50 | 48,58 | 1,17% | 257,00 |
| 22.05.2025 | 48,02 | 48,02 | 48,02 | 48,02 | -1,11% | - |
| 21.05.2025 | 48,34 | 48,56 | 48,34 | 48,56 | 0,37% | 1.280,00 |
| 20.05.2025 | 49,00 | 49,00 | 48,30 | 48,38 | -0,08% | 715,00 |
| 19.05.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -0,12% | - |
| 16.05.2025 | 48,00 | 48,48 | 48,00 | 48,48 | 1,93% | 511,00 |
| 15.05.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -1,12% | - |
| 14.05.2025 | 47,48 | 48,10 | 47,48 | 48,10 | 2,38% | 6,00 |
| 13.05.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -2,13% | - |
| 12.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,08% | 20,00 |
| 09.05.2025 | 47,96 | 47,96 | 47,96 | 47,96 | -0,08% | - |
| 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% | - |