47,620€
-1,16%
Echtzeit-Aktienkurs CEZ AS INH. KC 100
Bid:
Ask:
Aktienkurse zur CEZ AS INH. KC 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 46,00 | 46,00 | 44,31 | 45,11 | -1,85% | - |
| 10.04.2025 | 46,48 | 46,48 | 45,62 | 45,96 | -1,16% | 40,00 |
| 09.04.2025 | 43,74 | 46,51 | 43,13 | 46,50 | 6,33% | - |
| 08.04.2025 | 42,09 | 44,36 | 42,08 | 43,73 | 4,19% | - |
| 07.04.2025 | 43,86 | 43,86 | 41,06 | 41,97 | -4,48% | - |
| 04.04.2025 | 45,38 | 45,38 | 43,68 | 43,94 | -3,28% | - |
| 03.04.2025 | 46,16 | 46,22 | 45,33 | 45,43 | -1,71% | - |
| 02.04.2025 | 46,51 | 46,73 | 45,56 | 46,22 | -0,43% | 1.000,00 |
| 01.04.2025 | 45,87 | 46,73 | 45,38 | 46,42 | 1,27% | - |
| 31.03.2025 | 45,17 | 45,85 | 44,73 | 45,84 | 1,39% | - |
| 28.03.2025 | 45,32 | 45,89 | 44,90 | 45,21 | -0,29% | - |
| 27.03.2025 | 44,97 | 45,45 | 44,69 | 45,34 | 0,67% | - |
| 26.03.2025 | 44,47 | 45,22 | 44,43 | 45,04 | 1,28% | - |
| 25.03.2025 | 44,60 | 44,63 | 44,19 | 44,47 | -0,51% | - |
| 24.03.2025 | 42,66 | 44,70 | 42,66 | 44,70 | 5,15% | - |
| 21.03.2025 | 42,72 | 42,78 | 42,44 | 42,51 | -0,44% | - |
| 20.03.2025 | 42,80 | 42,95 | 42,48 | 42,70 | 0,33% | - |
| 19.03.2025 | 42,51 | 42,70 | 42,40 | 42,56 | 0,09% | - |
| 18.03.2025 | 42,49 | 42,65 | 42,25 | 42,52 | 0,00% | - |
| 17.03.2025 | 43,02 | 43,03 | 42,36 | 42,52 | -1,12% | - |
| 14.03.2025 | 42,29 | 43,14 | 42,07 | 43,00 | 1,70% | - |
| 13.03.2025 | 41,79 | 42,48 | 41,74 | 42,28 | 1,00% | - |
| 12.03.2025 | 41,86 | 42,15 | 41,57 | 41,86 | -0,02% | - |
| 11.03.2025 | 41,23 | 42,26 | 40,99 | 41,87 | 1,72% | - |
| 10.03.2025 | 41,10 | 41,48 | 40,67 | 41,16 | 0,05% | 37,00 |
| 07.03.2025 | 41,16 | 41,24 | 40,53 | 41,14 | 0,41% | - |
| 06.03.2025 | 40,34 | 41,05 | 40,13 | 40,97 | 1,84% | - |
| 05.03.2025 | 40,16 | 40,54 | 40,02 | 40,23 | 0,17% | - |
| 04.03.2025 | 40,52 | 40,78 | 40,01 | 40,16 | -1,47% | - |
| 03.03.2025 | 40,45 | 40,90 | 40,45 | 40,76 | 1,12% | - |
| 28.02.2025 | 40,26 | 40,61 | 40,07 | 40,31 | 0,15% | - |
| 27.02.2025 | 40,61 | 40,61 | 40,13 | 40,25 | -0,91% | 50,00 |
| 26.02.2025 | 40,48 | 40,74 | 40,32 | 40,62 | 0,35% | - |
| 25.02.2025 | 39,98 | 40,60 | 39,98 | 40,48 | 0,60% | - |
| 24.02.2025 | 40,45 | 40,48 | 39,98 | 40,24 | -0,45% | 148,00 |
| 21.02.2025 | 40,57 | 41,02 | 40,37 | 40,42 | -1,05% | - |
| 20.02.2025 | 40,56 | 41,14 | 40,32 | 40,85 | 0,74% | - |
| 19.02.2025 | 40,43 | 40,75 | 40,20 | 40,55 | 0,35% | - |
| 18.02.2025 | 40,35 | 40,61 | 40,03 | 40,41 | 0,15% | - |
| 17.02.2025 | 40,77 | 40,89 | 40,22 | 40,35 | -1,08% | - |
| 14.02.2025 | 40,62 | 40,88 | 40,38 | 40,79 | 0,42% | 104,00 |
| 13.02.2025 | 40,38 | 40,92 | 40,09 | 40,62 | 0,67% | - |
| 12.02.2025 | 41,06 | 41,37 | 39,98 | 40,35 | -1,73% | - |
| 11.02.2025 | 41,06 | 41,22 | 40,79 | 41,06 | 0,02% | - |
| 10.02.2025 | 40,84 | 41,24 | 40,76 | 41,05 | 0,56% | - |
| 07.02.2025 | 41,24 | 41,56 | 40,68 | 40,82 | -1,11% | - |
| 06.02.2025 | 40,69 | 41,39 | 40,63 | 41,28 | 1,67% | 47,00 |
| 05.02.2025 | 41,02 | 41,29 | 40,59 | 40,60 | -0,78% | - |
| 04.02.2025 | 40,52 | 41,26 | 40,52 | 40,92 | 0,47% | - |
| 03.02.2025 | 42,32 | 42,48 | 40,59 | 40,73 | -3,53% | - |
| 31.01.2025 | 42,49 | 42,76 | 42,20 | 42,22 | -0,61% | - |
| 30.01.2025 | 42,75 | 42,76 | 42,16 | 42,48 | -0,61% | - |
| 29.01.2025 | 42,08 | 42,86 | 41,94 | 42,74 | 1,57% | - |
| 28.01.2025 | 41,37 | 42,26 | 41,37 | 42,08 | 1,62% | - |
| 27.01.2025 | 42,10 | 42,11 | 41,20 | 41,41 | -1,66% | - |
| 24.01.2025 | 41,92 | 42,20 | 41,47 | 42,11 | 0,50% | - |
| 23.01.2025 | 40,48 | 42,27 | 40,33 | 41,90 | 3,51% | - |
| 22.01.2025 | 39,93 | 40,83 | 39,75 | 40,48 | 1,10% | - |
| 21.01.2025 | 39,74 | 40,05 | 39,65 | 40,04 | 0,73% | - |
| 20.01.2025 | 39,43 | 39,90 | 39,42 | 39,75 | 0,81% | - |
| 17.01.2025 | 38,87 | 39,60 | 38,60 | 39,43 | 1,47% | - |
| 16.01.2025 | 38,98 | 39,05 | 38,81 | 38,86 | -0,41% | - |
| 15.01.2025 | 38,85 | 39,22 | 38,85 | 39,02 | -0,31% | - |