35,160€
0,74%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 35,30 | 35,50 | 35,00 | 35,29 | -0,31% | - |
| 04.07.2024 | 35,08 | 35,41 | 34,65 | 35,40 | 1,64% | 2.000,00 |
| 03.07.2024 | 35,31 | 35,32 | 34,68 | 34,83 | -1,50% | - |
| 02.07.2024 | 34,86 | 35,37 | 34,63 | 35,36 | 1,67% | - |
| 01.07.2024 | 35,13 | 35,41 | 34,78 | 34,78 | -0,97% | 1.154,00 |
| 28.06.2024 | 35,00 | 35,39 | 34,83 | 35,12 | 0,00% | - |
| 27.06.2024 | 34,66 | 35,60 | 34,66 | 35,12 | -4,88% | - |
| 26.06.2024 | 37,53 | 37,74 | 36,92 | 36,92 | -1,65% | - |
| 25.06.2024 | 37,61 | 37,79 | 36,83 | 37,54 | -0,40% | - |
| 24.06.2024 | 37,72 | 37,84 | 37,38 | 37,69 | 0,00% | - |
| 21.06.2024 | 37,73 | 37,92 | 37,49 | 37,69 | -0,11% | - |
| 20.06.2024 | 37,63 | 37,85 | 37,43 | 37,73 | 0,27% | - |
| 19.06.2024 | 37,50 | 37,80 | 37,50 | 37,63 | -0,29% | - |
| 18.06.2024 | 38,08 | 38,30 | 37,64 | 37,74 | -0,92% | - |
| 17.06.2024 | 38,37 | 38,53 | 37,86 | 38,09 | -0,68% | - |
| 14.06.2024 | 37,87 | 38,48 | 37,62 | 38,35 | 1,35% | - |
| 13.06.2024 | 38,10 | 38,24 | 37,77 | 37,84 | -0,47% | - |
| 12.06.2024 | 38,10 | 38,34 | 37,84 | 38,02 | -0,08% | - |
| 11.06.2024 | 38,59 | 38,80 | 37,99 | 38,05 | -1,60% | - |
| 10.06.2024 | 38,86 | 38,91 | 38,52 | 38,67 | 0,08% | - |
| 07.06.2024 | 38,63 | 38,88 | 38,53 | 38,64 | 0,18% | - |
| 06.06.2024 | 38,55 | 38,98 | 38,29 | 38,57 | 0,08% | - |
| 05.06.2024 | 38,34 | 38,68 | 38,26 | 38,54 | 0,71% | - |
| 04.06.2024 | 38,39 | 38,59 | 38,19 | 38,27 | -0,03% | - |
| 03.06.2024 | 38,16 | 38,49 | 38,06 | 38,28 | 0,45% | 2.100,00 |
| 31.05.2024 | 37,93 | 38,30 | 37,67 | 38,11 | 0,40% | 50,00 |
| 30.05.2024 | 37,72 | 37,99 | 37,68 | 37,96 | 1,23% | - |
| 29.05.2024 | 37,94 | 38,00 | 37,50 | 37,50 | -0,95% | - |
| 28.05.2024 | 37,96 | 38,01 | 37,69 | 37,86 | -0,24% | - |
| 27.05.2024 | 37,92 | 38,14 | 37,61 | 37,95 | 0,11% | - |
| 24.05.2024 | 38,00 | 38,01 | 37,47 | 37,91 | -0,16% | - |
| 23.05.2024 | 37,58 | 38,00 | 37,52 | 37,97 | 1,09% | - |
| 22.05.2024 | 37,43 | 37,59 | 37,41 | 37,56 | 0,27% | - |
| 21.05.2024 | 37,07 | 37,54 | 37,07 | 37,46 | 1,13% | - |
| 20.05.2024 | 37,09 | 37,16 | 36,88 | 37,04 | -0,19% | - |
| 17.05.2024 | 37,13 | 37,48 | 36,79 | 37,11 | 0,05% | - |
| 16.05.2024 | 37,43 | 37,47 | 37,07 | 37,09 | -0,93% | - |
| 15.05.2024 | 36,37 | 37,49 | 36,37 | 37,44 | 2,55% | 26,00 |
| 14.05.2024 | 36,94 | 37,58 | 36,47 | 36,51 | -0,92% | - |
| 13.05.2024 | 36,10 | 37,20 | 36,01 | 36,85 | 2,08% | - |
| 10.05.2024 | 36,66 | 37,02 | 35,84 | 36,10 | -0,88% | - |
| 09.05.2024 | 35,27 | 36,42 | 35,26 | 36,42 | 2,68% | - |
| 08.05.2024 | 35,44 | 35,48 | 35,19 | 35,47 | -0,14% | - |
| 07.05.2024 | 34,85 | 35,60 | 34,59 | 35,52 | 2,10% | - |
| 06.05.2024 | 34,12 | 34,86 | 33,95 | 34,79 | 2,29% | - |
| 03.05.2024 | 34,54 | 34,70 | 34,00 | 34,01 | -1,59% | 20,00 |
| 02.05.2024 | 34,89 | 34,90 | 34,32 | 34,56 | -0,09% | - |
| 30.04.2024 | 34,25 | 34,87 | 34,25 | 34,59 | 0,85% | - |
| 29.04.2024 | 33,90 | 34,38 | 33,73 | 34,30 | 1,21% | - |
| 26.04.2024 | 33,63 | 34,07 | 33,41 | 33,89 | 0,59% | - |
| 25.04.2024 | 33,70 | 33,86 | 33,27 | 33,69 | 0,00% | - |
| 24.04.2024 | 33,85 | 34,02 | 33,56 | 33,69 | -1,23% | - |
| 23.04.2024 | 33,99 | 34,15 | 33,76 | 34,11 | 0,38% | - |
| 22.04.2024 | 34,52 | 34,53 | 33,80 | 33,98 | -1,68% | - |
| 19.04.2024 | 34,68 | 34,73 | 34,14 | 34,56 | 0,17% | - |
| 18.04.2024 | 34,80 | 35,02 | 34,31 | 34,50 | -0,83% | 33,00 |
| 17.04.2024 | 34,98 | 34,99 | 34,54 | 34,79 | -0,71% | - |
| 16.04.2024 | 34,64 | 35,04 | 34,32 | 35,04 | 0,98% | - |
| 15.04.2024 | 34,79 | 34,91 | 34,45 | 34,70 | 0,12% | - |
| 12.04.2024 | 33,90 | 34,90 | 33,66 | 34,66 | 1,23% | - |
| 11.04.2024 | 33,55 | 34,24 | 33,53 | 34,24 | 1,09% | 250,00 |
| 10.04.2024 | 33,19 | 33,95 | 32,91 | 33,87 | 2,92% | - |
| 09.04.2024 | 32,79 | 33,23 | 32,78 | 32,91 | 0,40% | 900,00 |
| 08.04.2024 | 32,84 | 33,10 | 32,69 | 32,78 | -0,30% | - |
| 05.04.2024 | 32,92 | 33,02 | 32,77 | 32,88 | -0,03% | - |
| 04.04.2024 | 32,65 | 33,10 | 32,54 | 32,89 | 0,89% | 440,00 |
| 03.04.2024 | 33,07 | 33,10 | 32,53 | 32,60 | -1,33% | - |
| 02.04.2024 | 33,16 | 33,50 | 33,00 | 33,04 | -0,30% | - |
| 28.03.2024 | 33,56 | 33,98 | 33,03 | 33,14 | -1,25% | - |
| 27.03.2024 | 32,94 | 33,60 | 32,66 | 33,56 | 1,98% | - |
| 26.03.2024 | 32,93 | 33,11 | 32,72 | 32,91 | 0,15% | - |
| 25.03.2024 | 32,90 | 33,44 | 32,82 | 32,86 | -0,15% | - |
| 22.03.2024 | 32,92 | 33,67 | 32,59 | 32,91 | 0,03% | - |
| 21.03.2024 | 35,37 | 35,37 | 32,86 | 32,90 | -6,98% | - |
| 20.03.2024 | 35,09 | 35,49 | 34,93 | 35,37 | 0,80% | - |
| 19.03.2024 | 35,20 | 35,56 | 34,96 | 35,09 | -0,71% | - |
| 18.03.2024 | 35,77 | 35,98 | 34,81 | 35,34 | -1,53% | - |
| 15.03.2024 | 35,33 | 35,98 | 35,11 | 35,89 | 1,36% | 50,00 |
| 14.03.2024 | 34,76 | 35,63 | 34,74 | 35,41 | 1,99% | - |
| 13.03.2024 | 33,76 | 34,88 | 33,72 | 34,72 | 2,57% | 10,00 |
| 12.03.2024 | 33,32 | 33,86 | 33,29 | 33,85 | 1,84% | 85,00 |
| 11.03.2024 | 33,47 | 34,07 | 33,23 | 33,24 | -0,78% | - |
| 08.03.2024 | 33,21 | 33,58 | 33,00 | 33,50 | 0,90% | - |
| 07.03.2024 | 33,11 | 33,32 | 32,59 | 33,20 | 0,82% | - |
| 06.03.2024 | 32,82 | 33,76 | 32,42 | 32,93 | 0,21% | - |
| 05.03.2024 | 31,60 | 32,92 | 31,56 | 32,86 | 4,02% | - |
| 04.03.2024 | 31,79 | 32,00 | 31,49 | 31,59 | -0,32% | - |
| 01.03.2024 | 31,64 | 32,18 | 31,60 | 31,69 | 0,41% | - |
| 29.02.2024 | 32,44 | 32,67 | 31,54 | 31,56 | -2,89% | - |
| 28.02.2024 | 32,64 | 32,85 | 32,25 | 32,50 | -0,73% | - |
| 27.02.2024 | 33,25 | 33,37 | 32,49 | 32,74 | -1,62% | - |
| 26.02.2024 | 33,35 | 33,42 | 33,11 | 33,28 | 0,06% | - |
| 23.02.2024 | 33,20 | 33,36 | 32,60 | 33,26 | 0,15% | - |
| 22.02.2024 | 33,34 | 33,94 | 32,99 | 33,21 | -0,42% | - |
| 21.02.2024 | 32,43 | 34,08 | 32,22 | 33,35 | 2,65% | - |
| 20.02.2024 | 32,10 | 32,56 | 31,91 | 32,49 | 1,37% | - |
| 19.02.2024 | 32,27 | 32,45 | 31,98 | 32,05 | -0,43% | 150,00 |
| 16.02.2024 | 32,44 | 32,59 | 32,17 | 32,19 | -0,49% | - |
| 15.02.2024 | 32,42 | 32,60 | 31,93 | 32,35 | -0,46% | - |
| 14.02.2024 | 31,99 | 32,61 | 31,92 | 32,50 | 1,59% | 75,00 |