48,120€
2,82%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 47,06 | 47,78 | 46,63 | 47,78 | 1,68% | - |
| 13.03.2026 | 47,96 | 47,97 | 46,80 | 46,99 | -2,17% | - |
| 12.03.2026 | 47,89 | 48,30 | 47,32 | 48,03 | -1,11% | 2.100,00 |
| 11.03.2026 | 48,01 | 49,02 | 47,74 | 48,57 | 1,08% | - |
| 10.03.2026 | 48,83 | 49,06 | 47,86 | 48,05 | -1,80% | - |
| 09.03.2026 | 48,58 | 49,06 | 48,22 | 48,93 | -0,49% | 3.501,00 |
| 06.03.2026 | 49,29 | 49,33 | 49,08 | 49,17 | -0,04% | 12.350,00 |
| 05.03.2026 | 49,03 | 49,44 | 48,90 | 49,19 | 0,08% | 3.300,00 |
| 04.03.2026 | 49,21 | 49,31 | 48,96 | 49,15 | -0,49% | 10.784,00 |
| 03.03.2026 | 49,48 | 49,57 | 48,60 | 49,39 | -0,60% | 16.646,00 |
| 02.03.2026 | 47,71 | 49,75 | 47,55 | 49,69 | 3,50% | 12.000,00 |
| 27.02.2026 | 48,16 | 48,17 | 47,64 | 48,01 | -0,81% | - |
| 26.02.2026 | 48,03 | 48,70 | 47,55 | 48,40 | 0,37% | 5.730,00 |
| 25.02.2026 | 47,48 | 48,47 | 47,40 | 48,22 | 1,73% | 3.660,00 |
| 24.02.2026 | 47,37 | 47,76 | 47,28 | 47,40 | -0,11% | 770,00 |
| 23.02.2026 | 50,31 | 51,10 | 47,45 | 47,45 | -1,86% | 14.600,00 |
| 20.02.2026 | 47,35 | 48,62 | 47,33 | 48,35 | 2,22% | - |
| 19.02.2026 | 48,24 | 48,24 | 47,21 | 47,30 | -0,84% | - |
| 18.02.2026 | 47,21 | 48,13 | 47,20 | 47,70 | 0,61% | 560,00 |
| 17.02.2026 | 46,08 | 48,30 | 46,08 | 47,41 | 2,35% | 3.657,00 |
| 16.02.2026 | 47,88 | 47,88 | 45,77 | 46,32 | -2,61% | 1.290,00 |
| 13.02.2026 | 48,78 | 48,83 | 47,36 | 47,56 | -2,18% | - |
| 12.02.2026 | 49,56 | 49,56 | 48,62 | 48,62 | -1,64% | 1.430,00 |
| 11.02.2026 | 49,21 | 49,84 | 49,21 | 49,43 | 0,39% | 1.230,00 |
| 10.02.2026 | 50,09 | 50,09 | 49,14 | 49,24 | -1,76% | - |
| 09.02.2026 | 50,45 | 50,73 | 50,02 | 50,12 | -0,36% | 6.472,00 |
| 06.02.2026 | 50,13 | 50,63 | 50,01 | 50,30 | 0,20% | 840,00 |
| 05.02.2026 | 49,78 | 50,45 | 49,76 | 50,20 | 1,01% | - |
| 04.02.2026 | 49,35 | 50,09 | 49,31 | 49,70 | 1,22% | - |
| 03.02.2026 | 49,55 | 49,69 | 49,05 | 49,10 | -0,77% | - |
| 02.02.2026 | 48,35 | 55,18 | 47,24 | 49,48 | 1,35% | 3.220,00 |
| 30.01.2026 | 49,29 | 49,72 | 48,72 | 48,82 | -1,73% | - |
| 29.01.2026 | 49,09 | 52,10 | 48,97 | 49,68 | 0,77% | 6.900,00 |
| 28.01.2026 | 49,30 | 49,43 | 49,15 | 49,30 | 0,33% | 11.000,00 |
| 27.01.2026 | 49,30 | 49,66 | 48,70 | 49,14 | -0,45% | 24.432,00 |
| 26.01.2026 | 50,00 | 50,48 | 49,05 | 49,36 | -0,52% | 17.470,00 |
| 23.01.2026 | 50,73 | 50,78 | 49,24 | 49,62 | -2,66% | 1.470,00 |
| 22.01.2026 | 49,38 | 51,48 | 48,07 | 50,98 | 3,59% | - |
| 21.01.2026 | 46,62 | 50,50 | 45,36 | 49,21 | 4,70% | 1.165,00 |
| 20.01.2026 | 52,18 | 52,98 | 46,21 | 47,00 | -10,48% | 7.555,00 |
| 19.01.2026 | 54,35 | 55,50 | 52,25 | 52,50 | -4,68% | - |
| 16.01.2026 | 55,95 | 55,95 | 54,80 | 55,08 | -1,39% | - |
| 15.01.2026 | 55,80 | 56,05 | 54,08 | 55,85 | 0,49% | - |
| 14.01.2026 | 56,13 | 56,30 | 55,53 | 55,58 | -1,02% | 156,00 |
| 13.01.2026 | 55,85 | 56,28 | 55,38 | 56,15 | 0,49% | 900,00 |
| 12.01.2026 | 56,25 | 67,35 | 55,73 | 55,88 | -0,84% | 13.780,00 |
| 09.01.2026 | 55,78 | 56,40 | 55,55 | 56,35 | 0,94% | - |
| 08.01.2026 | 55,03 | 56,13 | 54,95 | 55,83 | 1,27% | - |
| 07.01.2026 | 54,65 | 55,23 | 54,33 | 55,13 | 0,82% | - |
| 06.01.2026 | 53,38 | 54,78 | 53,33 | 54,68 | 2,77% | - |
| 05.01.2026 | 53,48 | 53,73 | 53,20 | 53,20 | 0,00% | - |
| 02.01.2026 | 53,53 | 53,60 | 52,88 | 53,20 | 1,04% | - |
| 30.12.2025 | 53,55 | 53,55 | 52,65 | 52,65 | -0,28% | - |
| 29.12.2025 | 53,63 | 53,70 | 52,80 | 52,80 | -2,13% | - |
| 23.12.2025 | 53,35 | 53,95 | 53,30 | 53,95 | 0,09% | 9,00 |
| 22.12.2025 | 53,43 | 53,90 | 53,13 | 53,90 | 2,37% | 18,00 |
| 19.12.2025 | 52,45 | 53,33 | 52,28 | 52,65 | 0,57% | 500,00 |
| 18.12.2025 | 52,35 | 52,40 | 52,33 | 52,35 | 0,96% | - |
| 17.12.2025 | 52,45 | 52,68 | 51,85 | 51,85 | -1,66% | - |
| 16.12.2025 | 52,90 | 52,90 | 52,48 | 52,73 | -0,19% | - |
| 15.12.2025 | 52,93 | 52,95 | 52,48 | 52,83 | 0,57% | - |
| 12.12.2025 | 52,98 | 52,98 | 52,45 | 52,53 | -0,24% | - |
| 11.12.2025 | 52,68 | 52,83 | 52,58 | 52,65 | -0,09% | - |
| 10.12.2025 | 52,60 | 52,73 | 52,58 | 52,70 | 1,15% | - |
| 09.12.2025 | 52,38 | 52,83 | 52,10 | 52,10 | -0,67% | - |
| 08.12.2025 | 53,05 | 53,05 | 52,45 | 52,45 | -0,29% | - |
| 05.12.2025 | 52,80 | 53,13 | 52,60 | 52,60 | 0,10% | - |
| 04.12.2025 | 53,00 | 53,00 | 52,55 | 52,55 | 0,00% | - |
| 03.12.2025 | 52,90 | 53,10 | 52,55 | 52,55 | 0,38% | 60,00 |
| 02.12.2025 | 52,83 | 52,83 | 52,35 | 52,35 | -0,29% | - |
| 01.12.2025 | 52,75 | 52,93 | 52,50 | 52,50 | 0,38% | - |
| 28.11.2025 | 52,63 | 52,85 | 52,30 | 52,30 | 0,00% | - |
| 27.11.2025 | 52,88 | 52,93 | 52,30 | 52,30 | 0,00% | - |
| 26.11.2025 | 52,85 | 52,95 | 52,30 | 52,30 | -0,57% | - |
| 25.11.2025 | 52,83 | 52,98 | 52,60 | 52,60 | 0,10% | - |
| 24.11.2025 | 53,05 | 53,20 | 52,55 | 52,55 | -0,19% | - |
| 21.11.2025 | 53,38 | 53,40 | 52,65 | 52,65 | -0,47% | - |
| 20.11.2025 | 53,10 | 53,28 | 52,90 | 52,90 | 0,19% | - |
| 19.11.2025 | 53,25 | 53,43 | 52,80 | 52,80 | -0,38% | - |
| 18.11.2025 | 53,23 | 53,38 | 53,00 | 53,00 | -0,09% | 155,00 |
| 17.11.2025 | 53,28 | 53,35 | 53,05 | 53,05 | 0,66% | - |
| 14.11.2025 | 53,35 | 53,38 | 52,70 | 52,70 | 0,00% | 3.000,00 |
| 13.11.2025 | 53,15 | 53,40 | 52,70 | 52,70 | -0,28% | - |
| 12.11.2025 | 53,30 | 53,30 | 52,85 | 52,85 | -0,19% | - |
| 11.11.2025 | 53,48 | 53,53 | 52,95 | 52,95 | -0,47% | - |
| 10.11.2025 | 53,28 | 53,55 | 52,93 | 53,20 | 1,04% | - |
| 07.11.2025 | 53,68 | 53,68 | 52,65 | 52,65 | -0,85% | - |
| 06.11.2025 | 53,23 | 53,68 | 53,10 | 53,10 | 0,38% | - |
| 05.11.2025 | 52,95 | 53,25 | 52,90 | 52,90 | 0,67% | - |
| 04.11.2025 | 53,05 | 53,15 | 52,55 | 52,55 | -0,57% | - |
| 03.11.2025 | 53,23 | 53,28 | 52,83 | 52,85 | -0,28% | - |
| 31.10.2025 | 52,85 | 53,40 | 52,83 | 53,00 | 1,24% | - |
| 30.10.2025 | 52,85 | 53,00 | 52,35 | 52,35 | -0,10% | - |
| 29.10.2025 | 53,00 | 53,05 | 52,40 | 52,40 | -0,19% | 1.000,00 |
| 27.10.2025 | 52,90 | 53,25 | 52,50 | 52,50 | -0,66% | - |
| 24.10.2025 | 53,10 | 53,33 | 52,83 | 52,85 | 0,67% | 20,00 |
| 23.10.2025 | 53,23 | 53,23 | 52,50 | 52,50 | -0,76% | - |
| 22.10.2025 | 53,08 | 53,38 | 52,85 | 52,90 | 0,67% | - |
| 21.10.2025 | 52,85 | 53,33 | 52,55 | 52,55 | -0,19% | - |
| 20.10.2025 | 53,45 | 53,78 | 52,65 | 52,65 | -0,94% | - |