55,775€
-0,58%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 56,08 | 56,38 | 55,80 | 55,83 | -0,62% | - |
| 14.10.2026 | 55,38 | 56,53 | 55,15 | 56,18 | 0,94% | 10.250,00 |
| 13.10.2026 | 54,65 | 55,78 | 54,45 | 55,65 | 1,64% | 9.310,00 |
| 12.10.2026 | 54,80 | 55,15 | 54,60 | 54,75 | -0,23% | - |
| 09.10.2026 | 54,50 | 55,15 | 54,35 | 54,88 | 0,64% | 1.200,00 |
| 08.10.2026 | 54,40 | 54,78 | 54,25 | 54,53 | -0,09% | 2.682,00 |
| 07.10.2026 | 55,15 | 55,65 | 54,55 | 54,58 | -1,22% | 1.080,00 |
| 06.10.2026 | 54,55 | 55,43 | 54,35 | 55,25 | 1,14% | - |
| 05.10.2026 | 54,50 | 54,93 | 54,38 | 54,63 | 0,18% | - |
| 02.10.2026 | 54,48 | 54,85 | 54,38 | 54,53 | -0,09% | - |
| 01.10.2026 | 54,53 | 54,90 | 54,35 | 54,58 | -0,18% | - |
| 30.09.2026 | 54,40 | 55,08 | 54,38 | 54,68 | 0,28% | - |
| 29.09.2026 | 54,90 | 55,48 | 54,35 | 54,53 | -1,09% | - |
| 28.09.2026 | 55,15 | 55,38 | 54,88 | 55,13 | -0,05% | - |
| 25.09.2026 | 55,18 | 55,60 | 54,75 | 55,15 | 0,00% | - |
| 24.09.2026 | 55,00 | 55,48 | 54,75 | 55,15 | 0,18% | - |
| 23.09.2026 | 55,85 | 56,00 | 54,65 | 55,05 | -0,94% | - |
| 22.09.2026 | 56,28 | 56,33 | 55,10 | 55,58 | -0,85% | - |
| 21.09.2026 | 55,45 | 56,28 | 55,28 | 56,05 | 0,90% | - |
| 18.09.2026 | 55,80 | 56,50 | 55,15 | 55,55 | -1,24% | - |
| 17.09.2026 | 56,05 | 56,53 | 55,78 | 56,25 | 0,49% | - |
| 16.09.2026 | 56,00 | 56,65 | 55,65 | 55,98 | -0,18% | - |
| 15.09.2026 | 56,28 | 56,55 | 55,73 | 56,08 | 0,36% | - |
| 14.09.2026 | 57,08 | 57,48 | 55,50 | 55,88 | -2,06% | - |
| 11.09.2026 | 57,15 | 57,58 | 56,85 | 57,05 | 0,40% | - |
| 10.09.2026 | 56,90 | 57,53 | 56,80 | 56,83 | -0,66% | 780,00 |
| 09.09.2026 | 57,15 | 57,73 | 56,80 | 57,20 | -0,22% | - |
| 08.09.2026 | 56,70 | 57,68 | 56,50 | 57,33 | 0,84% | - |
| 07.09.2026 | 56,93 | 57,13 | 56,50 | 56,85 | 0,26% | - |
| 04.09.2026 | 56,45 | 57,03 | 56,30 | 56,70 | 0,18% | 3.250,00 |
| 03.09.2026 | 56,15 | 56,83 | 55,90 | 56,60 | 0,62% | - |
| 02.09.2026 | 55,50 | 56,85 | 55,50 | 56,25 | 0,76% | - |
| 01.09.2026 | 56,80 | 57,28 | 55,80 | 55,83 | -1,63% | - |
| 31.08.2026 | 57,08 | 57,35 | 56,75 | 56,75 | -0,35% | 4.700,00 |
| 28.08.2026 | 57,05 | 57,50 | 56,60 | 56,95 | -0,09% | - |
| 27.08.2026 | 57,08 | 57,43 | 56,65 | 57,00 | -0,09% | - |
| 26.08.2026 | 56,80 | 57,50 | 56,60 | 57,05 | 0,26% | - |
| 25.08.2026 | 56,58 | 57,15 | 56,48 | 56,90 | 0,18% | - |
| 24.08.2026 | 56,43 | 57,10 | 56,13 | 56,80 | 0,26% | - |
| 21.08.2026 | 55,75 | 57,05 | 55,45 | 56,65 | 1,43% | - |
| 20.08.2026 | 55,80 | 56,20 | 55,50 | 55,85 | -0,04% | 9.600,00 |
| 19.08.2026 | 56,08 | 56,43 | 55,75 | 55,88 | -0,53% | - |
| 18.08.2026 | 56,20 | 56,58 | 55,90 | 56,18 | -0,04% | 2.475,00 |
| 17.08.2026 | 56,80 | 56,80 | 55,78 | 56,20 | -1,01% | - |
| 14.08.2026 | 56,68 | 56,95 | 56,28 | 56,78 | 0,22% | - |
| 13.08.2026 | 56,38 | 56,93 | 56,38 | 56,65 | 0,09% | - |
| 12.08.2026 | 56,50 | 56,88 | 56,18 | 56,60 | -0,13% | - |
| 11.08.2026 | 56,60 | 56,90 | 55,28 | 56,68 | 0,49% | - |
| 10.08.2026 | 55,55 | 57,05 | 55,38 | 56,40 | 1,35% | - |
| 07.08.2026 | 55,65 | 56,10 | 55,25 | 55,65 | -0,27% | 2.880,00 |
| 06.08.2026 | 56,10 | 56,60 | 55,58 | 55,80 | -0,76% | 117,00 |
| 05.08.2026 | 56,25 | 56,83 | 55,95 | 56,23 | -0,09% | 138,00 |
| 04.08.2026 | 55,80 | 56,45 | 55,55 | 56,28 | 0,81% | 2.000,00 |
| 03.08.2026 | 55,68 | 55,93 | 55,43 | 55,83 | 0,31% | - |
| 31.07.2026 | 55,35 | 55,80 | 55,20 | 55,65 | 0,41% | - |
| 30.07.2026 | 55,10 | 55,85 | 52,90 | 55,43 | 0,54% | - |
| 29.07.2026 | 55,13 | 55,50 | 54,70 | 55,13 | -0,23% | - |
| 28.07.2026 | 54,75 | 55,60 | 54,70 | 55,25 | 0,59% | 1.440,00 |
| 27.07.2026 | 55,43 | 55,73 | 54,60 | 54,93 | -0,81% | 900,00 |
| 24.07.2026 | 54,85 | 55,80 | 54,63 | 55,38 | 0,87% | 4.300,00 |
| 23.07.2026 | 54,40 | 55,35 | 54,40 | 54,90 | -0,05% | - |
| 22.07.2026 | 54,45 | 55,23 | 54,28 | 54,93 | 0,64% | 1.640,00 |
| 21.07.2026 | 53,58 | 54,85 | 53,28 | 54,58 | 1,77% | 440,00 |
| 20.07.2026 | 53,28 | 53,90 | 53,05 | 53,63 | 0,85% | - |
| 17.07.2026 | 53,73 | 54,15 | 52,80 | 53,18 | -0,51% | - |
| 16.07.2026 | 53,35 | 53,93 | 53,05 | 53,45 | 0,14% | - |
| 15.07.2026 | 53,20 | 53,70 | 52,95 | 53,38 | 0,61% | - |
| 14.07.2026 | 52,90 | 53,58 | 52,70 | 53,05 | 0,38% | 9.512,00 |
| 13.07.2026 | 52,85 | 53,63 | 52,45 | 52,85 | -0,66% | 9.900,00 |
| 10.07.2026 | 51,38 | 53,43 | 51,38 | 53,20 | 3,45% | 3.400,00 |
| 09.07.2026 | 51,28 | 51,78 | 51,18 | 51,43 | 0,49% | - |
| 08.07.2026 | 51,03 | 51,33 | 50,85 | 51,18 | 0,20% | - |
| 07.07.2026 | 51,28 | 51,88 | 50,73 | 51,08 | -0,44% | 1.800,00 |
| 06.07.2026 | 51,25 | 51,50 | 51,20 | 51,30 | 0,05% | - |
| 03.07.2026 | 50,65 | 51,35 | 50,38 | 51,28 | 1,43% | 7.000,00 |
| 02.07.2026 | 50,95 | 51,00 | 50,28 | 50,55 | -0,79% | - |
| 01.07.2026 | 51,13 | 51,88 | 50,33 | 50,95 | -0,20% | - |
| 30.06.2026 | 51,05 | 51,60 | 50,53 | 51,05 | 0,00% | 8.460,00 |
| 29.06.2026 | 50,83 | 51,15 | 50,40 | 51,05 | 0,69% | - |
| 26.06.2026 | 50,63 | 50,80 | 49,43 | 50,70 | 0,10% | 1.520,00 |
| 25.06.2026 | 51,38 | 51,40 | 50,23 | 50,65 | -0,98% | - |
| 24.06.2026 | 51,80 | 51,80 | 50,70 | 51,15 | -0,92% | 3.256,00 |
| 23.06.2026 | 49,93 | 51,83 | 49,35 | 51,63 | 3,27% | 1.740,00 |
| 22.06.2026 | 48,43 | 50,48 | 48,17 | 49,99 | 3,52% | - |
| 19.06.2026 | 47,81 | 48,54 | 47,57 | 48,29 | 1,00% | 1.650,00 |
| 18.06.2026 | 49,34 | 49,88 | 47,52 | 47,81 | -3,02% | 10.200,00 |
| 17.06.2026 | 49,74 | 50,06 | 49,28 | 49,30 | -0,90% | 750,00 |
| 16.06.2026 | 50,20 | 50,45 | 49,71 | 49,75 | -0,75% | - |
| 15.06.2026 | 52,33 | 52,33 | 47,43 | 50,13 | -3,37% | 1.690,00 |
| 12.06.2026 | 51,83 | 52,13 | 51,33 | 51,88 | -0,24% | - |
| 11.06.2026 | 52,25 | 52,33 | 51,50 | 52,00 | -0,10% | 651,00 |
| 10.06.2026 | 52,65 | 52,65 | 51,85 | 52,05 | -0,86% | 1.050,00 |
| 09.06.2026 | 52,45 | 52,98 | 52,13 | 52,50 | 0,19% | - |
| 08.06.2026 | 51,95 | 52,53 | 51,85 | 52,40 | 0,72% | - |
| 05.06.2026 | 53,40 | 53,45 | 52,03 | 52,03 | -2,57% | 3.600,00 |
| 04.06.2026 | 51,95 | 53,53 | 51,73 | 53,40 | 1,04% | - |
| 03.06.2026 | 53,15 | 54,00 | 51,85 | 52,85 | -0,75% | 13.825,00 |
| 02.06.2026 | 52,43 | 53,63 | 51,45 | 53,25 | 1,91% | 720,00 |
| 01.06.2026 | 51,73 | 52,68 | 51,33 | 52,25 | 1,41% | 3.600,00 |
| 29.05.2026 | 51,25 | 51,93 | 50,93 | 51,53 | 0,39% | - |