53,225€
0,42%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 52,93 | 53,30 | 52,93 | 53,25 | 0,47% | - |
| 02.09.2025 | 53,63 | 53,63 | 53,00 | 53,00 | -0,38% | - |
| 01.09.2025 | 53,00 | 53,73 | 52,95 | 53,20 | 0,95% | - |
| 29.08.2025 | 53,03 | 53,68 | 52,70 | 52,70 | -1,22% | - |
| 28.08.2025 | 53,38 | 53,55 | 52,08 | 53,35 | 0,09% | - |
| 27.08.2025 | 50,95 | 53,43 | 50,76 | 53,30 | 4,66% | - |
| 26.08.2025 | 50,95 | 50,95 | 50,55 | 50,93 | 0,84% | - |
| 25.08.2025 | 50,32 | 51,03 | 50,32 | 50,50 | -0,10% | - |
| 22.08.2025 | 50,28 | 50,88 | 50,26 | 50,55 | 0,25% | 50,00 |
| 21.08.2025 | 50,31 | 50,83 | 50,30 | 50,43 | -0,79% | - |
| 20.08.2025 | 51,08 | 51,08 | 50,50 | 50,83 | -0,10% | - |
| 19.08.2025 | 51,03 | 51,05 | 50,59 | 50,88 | -0,15% | - |
| 18.08.2025 | 50,70 | 50,95 | 50,60 | 50,95 | 0,39% | - |
| 15.08.2025 | 50,83 | 50,90 | 50,30 | 50,75 | 0,25% | - |
| 14.08.2025 | 50,75 | 51,10 | 50,50 | 50,63 | -0,15% | - |
| 13.08.2025 | 51,03 | 51,03 | 50,65 | 50,70 | 0,05% | - |
| 12.08.2025 | 51,03 | 51,05 | 50,60 | 50,68 | -0,20% | - |
| 11.08.2025 | 50,93 | 51,05 | 50,60 | 50,78 | 0,59% | 6.000,00 |
| 08.08.2025 | 50,61 | 51,10 | 50,45 | 50,48 | -0,74% | - |
| 07.08.2025 | 50,35 | 50,98 | 50,31 | 50,85 | 0,84% | - |
| 06.08.2025 | 50,14 | 50,70 | 50,13 | 50,43 | 0,05% | - |
| 05.08.2025 | 50,50 | 50,70 | 50,15 | 50,40 | -0,20% | - |
| 04.08.2025 | 50,68 | 50,70 | 50,50 | 50,50 | -0,15% | - |
| 01.08.2025 | 51,10 | 51,10 | 50,45 | 50,58 | -0,39% | - |
| 31.07.2025 | 50,34 | 50,95 | 50,33 | 50,78 | 0,25% | - |
| 30.07.2025 | 50,78 | 50,80 | 50,48 | 50,65 | 0,10% | - |
| 29.07.2025 | 50,62 | 50,95 | 50,44 | 50,60 | 0,00% | - |
| 28.07.2025 | 50,51 | 50,78 | 50,45 | 50,60 | 0,00% | - |
| 25.07.2025 | 50,82 | 50,83 | 50,53 | 50,60 | -0,34% | - |
| 24.07.2025 | 50,42 | 51,15 | 50,41 | 50,78 | -0,29% | - |
| 23.07.2025 | 50,27 | 50,93 | 50,23 | 50,93 | 1,14% | - |
| 22.07.2025 | 50,11 | 50,50 | 50,08 | 50,35 | 0,48% | - |
| 21.07.2025 | 50,01 | 50,36 | 49,91 | 50,11 | 0,20% | - |
| 18.07.2025 | 49,37 | 50,14 | 49,36 | 50,01 | 1,09% | - |
| 17.07.2025 | 49,38 | 49,84 | 49,23 | 49,47 | 0,18% | - |
| 16.07.2025 | 49,09 | 49,40 | 49,09 | 49,38 | 0,26% | - |
| 15.07.2025 | 49,59 | 49,65 | 49,13 | 49,25 | -0,67% | - |
| 14.07.2025 | 49,28 | 49,65 | 49,21 | 49,58 | 0,69% | - |
| 11.07.2025 | 48,87 | 49,29 | 48,87 | 49,24 | 0,10% | - |
| 10.07.2025 | 49,37 | 49,37 | 49,07 | 49,19 | 0,14% | - |
| 09.07.2025 | 49,18 | 49,26 | 48,98 | 49,12 | -0,12% | - |
| 08.07.2025 | 49,36 | 49,47 | 48,99 | 49,18 | -0,34% | - |
| 07.07.2025 | 49,40 | 49,45 | 49,19 | 49,35 | 0,06% | - |
| 04.07.2025 | 49,43 | 49,75 | 49,12 | 49,32 | -0,54% | - |
| 03.07.2025 | 49,44 | 49,69 | 49,31 | 49,59 | 0,32% | - |
| 02.07.2025 | 49,29 | 49,57 | 49,03 | 49,43 | 0,30% | - |
| 01.07.2025 | 49,74 | 49,74 | 49,15 | 49,28 | -0,88% | - |
| 30.06.2025 | 48,52 | 49,91 | 48,49 | 49,72 | 2,52% | - |
| 27.06.2025 | 48,33 | 48,51 | 48,07 | 48,50 | 0,29% | - |
| 26.06.2025 | 49,08 | 49,12 | 48,10 | 48,36 | -2,49% | - |
| 25.06.2025 | 49,45 | 49,68 | 49,27 | 49,60 | 0,35% | - |
| 24.06.2025 | 48,67 | 49,51 | 48,63 | 49,42 | 1,21% | - |
| 23.06.2025 | 48,58 | 48,96 | 48,58 | 48,83 | 0,23% | - |
| 20.06.2025 | 48,54 | 48,74 | 48,43 | 48,72 | 0,37% | - |
| 19.06.2025 | 48,47 | 48,69 | 48,26 | 48,54 | 0,29% | - |
| 18.06.2025 | 48,45 | 48,55 | 48,22 | 48,40 | -0,19% | - |
| 17.06.2025 | 48,50 | 48,64 | 48,36 | 48,49 | -0,02% | - |
| 16.06.2025 | 48,92 | 49,07 | 48,47 | 48,50 | -0,47% | 40,00 |
| 13.06.2025 | 48,39 | 49,09 | 48,10 | 48,73 | 0,66% | 159,00 |
| 12.06.2025 | 48,45 | 48,66 | 48,18 | 48,41 | -0,06% | 80,00 |
| 11.06.2025 | 48,49 | 48,71 | 48,35 | 48,44 | 0,04% | - |
| 10.06.2025 | 48,49 | 48,51 | 48,18 | 48,42 | -0,37% | - |
| 09.06.2025 | 48,89 | 48,89 | 48,41 | 48,60 | 0,00% | - |
| 06.06.2025 | 48,40 | 48,73 | 48,16 | 48,60 | 0,45% | - |
| 05.06.2025 | 48,78 | 48,78 | 48,33 | 48,38 | -0,43% | - |
| 04.06.2025 | 48,81 | 49,00 | 48,42 | 48,59 | -0,41% | - |
| 03.06.2025 | 48,53 | 48,85 | 48,27 | 48,79 | 0,58% | 1.100,00 |
| 02.06.2025 | 48,22 | 48,89 | 47,93 | 48,51 | 0,60% | - |
| 30.05.2025 | 48,34 | 48,37 | 48,00 | 48,22 | -0,14% | - |
| 29.05.2025 | 48,45 | 48,57 | 48,12 | 48,29 | -0,25% | - |
| 28.05.2025 | 48,31 | 48,73 | 48,06 | 48,41 | 0,17% | 16,00 |
| 27.05.2025 | 48,86 | 49,03 | 48,18 | 48,33 | -0,92% | - |
| 26.05.2025 | 48,53 | 49,01 | 48,35 | 48,78 | 0,43% | 5.100,00 |
| 23.05.2025 | 48,34 | 48,73 | 48,19 | 48,57 | 0,43% | - |
| 22.05.2025 | 48,34 | 48,45 | 47,80 | 48,36 | 0,33% | - |
| 21.05.2025 | 48,58 | 48,91 | 48,20 | 48,20 | -0,82% | 3.340,00 |
| 20.05.2025 | 49,15 | 49,17 | 48,44 | 48,60 | -1,18% | - |
| 19.05.2025 | 48,60 | 49,28 | 48,15 | 49,18 | 1,38% | 25,00 |
| 16.05.2025 | 48,12 | 48,85 | 48,08 | 48,51 | 0,56% | - |
| 15.05.2025 | 47,77 | 48,43 | 47,58 | 48,24 | 1,03% | - |
| 14.05.2025 | 47,68 | 48,06 | 47,36 | 47,75 | 0,21% | 310,00 |
| 13.05.2025 | 47,16 | 47,66 | 47,10 | 47,65 | 0,87% | - |
| 12.05.2025 | 47,56 | 47,98 | 46,99 | 47,24 | -0,51% | - |
| 09.05.2025 | 47,94 | 48,26 | 47,48 | 47,48 | -1,45% | - |
| 08.05.2025 | 48,04 | 48,25 | 47,72 | 48,18 | 0,35% | - |
| 07.05.2025 | 47,16 | 48,09 | 47,12 | 48,01 | 1,72% | 47,00 |
| 06.05.2025 | 47,16 | 47,52 | 47,09 | 47,20 | -0,11% | 20,00 |
| 05.05.2025 | 47,72 | 47,74 | 47,10 | 47,25 | -1,05% | 1.420,00 |
| 02.05.2025 | 44,55 | 47,91 | 44,55 | 47,75 | 7,35% | - |
| 30.04.2025 | 44,82 | 44,86 | 44,33 | 44,48 | -0,71% | - |
| 29.04.2025 | 44,22 | 45,04 | 43,93 | 44,80 | 1,29% | - |
| 28.04.2025 | 45,66 | 45,66 | 44,05 | 44,23 | -2,64% | - |
| 25.04.2025 | 45,52 | 45,84 | 45,35 | 45,43 | -0,20% | - |
| 24.04.2025 | 45,53 | 45,68 | 44,99 | 45,52 | 0,07% | - |
| 23.04.2025 | 45,79 | 45,92 | 45,38 | 45,49 | -0,89% | - |
| 22.04.2025 | 46,03 | 46,03 | 45,59 | 45,90 | 0,37% | 250,00 |
| 17.04.2025 | 45,66 | 45,92 | 45,38 | 45,73 | 0,15% | 9,00 |
| 16.04.2025 | 45,43 | 45,82 | 45,35 | 45,66 | 0,33% | - |
| 15.04.2025 | 45,39 | 45,96 | 45,36 | 45,51 | 0,26% | - |
| 14.04.2025 | 45,10 | 45,62 | 44,72 | 45,39 | 0,62% | - |