29,800€
-0,83%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,10 | 30,10 | 29,78 | 29,80 | -0,83% | - |
| 03.09.2025 | 29,78 | 30,08 | 29,78 | 30,05 | 0,75% | - |
| 02.09.2025 | 30,15 | 30,20 | 29,83 | 29,83 | -1,49% | - |
| 01.09.2025 | 29,50 | 30,33 | 29,45 | 30,28 | 2,80% | - |
| 29.08.2025 | 29,30 | 29,55 | 29,18 | 29,45 | 0,34% | - |
| 28.08.2025 | 29,30 | 29,43 | 29,28 | 29,35 | 0,26% | - |
| 27.08.2025 | 29,18 | 29,38 | 29,18 | 29,28 | 0,17% | - |
| 26.08.2025 | 29,15 | 29,28 | 29,13 | 29,23 | 0,00% | - |
| 25.08.2025 | 29,38 | 29,50 | 29,20 | 29,23 | -0,76% | - |
| 22.08.2025 | 29,13 | 29,45 | 29,10 | 29,45 | 1,12% | - |
| 21.08.2025 | 29,23 | 29,40 | 29,10 | 29,13 | -0,51% | - |
| 20.08.2025 | 29,45 | 29,50 | 29,15 | 29,28 | -0,76% | - |
| 19.08.2025 | 29,58 | 29,60 | 29,30 | 29,50 | -0,17% | 30,00 |
| 18.08.2025 | 29,38 | 29,58 | 29,25 | 29,55 | 0,85% | - |
| 15.08.2025 | 29,23 | 29,30 | 29,15 | 29,30 | 0,51% | - |
| 14.08.2025 | 29,25 | 29,38 | 29,10 | 29,15 | -0,51% | - |
| 13.08.2025 | 29,15 | 29,35 | 29,00 | 29,30 | 0,00% | - |
| 12.08.2025 | 29,65 | 29,73 | 28,98 | 29,30 | -1,01% | - |
| 11.08.2025 | 30,00 | 30,10 | 29,43 | 29,60 | -1,17% | - |
| 08.08.2025 | 29,95 | 30,03 | 29,80 | 29,95 | 0,08% | - |
| 07.08.2025 | 30,05 | 30,05 | 29,75 | 29,93 | 0,08% | - |
| 06.08.2025 | 29,88 | 29,98 | 29,55 | 29,90 | 0,67% | - |
| 05.08.2025 | 29,53 | 29,83 | 29,45 | 29,70 | -0,75% | - |
| 04.08.2025 | 29,75 | 29,93 | 29,45 | 29,93 | 1,10% | - |
| 01.08.2025 | 29,60 | 29,80 | 29,58 | 29,60 | -0,67% | - |
| 31.07.2025 | 29,75 | 29,83 | 29,53 | 29,80 | 0,17% | - |
| 30.07.2025 | 29,90 | 29,93 | 29,50 | 29,75 | -0,25% | - |
| 29.07.2025 | 30,03 | 30,03 | 29,60 | 29,83 | -0,25% | 300,00 |
| 28.07.2025 | 29,88 | 30,15 | 29,73 | 29,90 | 0,00% | - |
| 25.07.2025 | 29,78 | 30,03 | 29,78 | 29,90 | 0,42% | - |
| 24.07.2025 | 30,08 | 30,08 | 29,70 | 29,78 | -0,83% | - |
| 23.07.2025 | 30,13 | 30,13 | 29,83 | 30,03 | 0,50% | - |
| 22.07.2025 | 30,18 | 30,23 | 29,80 | 29,88 | -1,08% | - |
| 21.07.2025 | 30,18 | 30,28 | 30,13 | 30,20 | 0,08% | - |
| 18.07.2025 | 30,75 | 30,75 | 30,13 | 30,18 | -1,63% | - |
| 17.07.2025 | 30,68 | 30,73 | 30,53 | 30,68 | 0,16% | - |
| 16.07.2025 | 29,93 | 30,63 | 29,90 | 30,63 | 1,91% | - |
| 15.07.2025 | 30,10 | 30,33 | 29,90 | 30,05 | 0,00% | - |
| 14.07.2025 | 29,73 | 30,23 | 29,73 | 30,05 | 0,33% | - |
| 11.07.2025 | 30,05 | 30,23 | 29,88 | 29,95 | -0,58% | - |
| 10.07.2025 | 30,18 | 30,25 | 29,93 | 30,13 | -0,33% | - |
| 09.07.2025 | 29,30 | 30,35 | 29,30 | 30,23 | 2,81% | - |
| 08.07.2025 | 29,18 | 29,43 | 29,18 | 29,40 | 0,77% | - |
| 07.07.2025 | 29,20 | 29,38 | 29,10 | 29,18 | 0,34% | - |
| 04.07.2025 | 28,95 | 29,23 | 28,95 | 29,08 | -0,09% | - |
| 03.07.2025 | 29,33 | 29,33 | 29,00 | 29,10 | -0,51% | - |
| 02.07.2025 | 29,15 | 29,33 | 28,90 | 29,25 | 0,69% | - |
| 01.07.2025 | 29,05 | 29,13 | 28,95 | 29,05 | 0,00% | - |
| 30.06.2025 | 29,10 | 29,15 | 28,98 | 29,05 | -0,09% | - |
| 27.06.2025 | 28,93 | 29,15 | 28,75 | 29,08 | 0,87% | - |
| 26.06.2025 | 29,10 | 29,10 | 28,70 | 28,83 | -0,60% | - |
| 25.06.2025 | 28,88 | 29,00 | 28,78 | 29,00 | 0,00% | - |
| 24.06.2025 | 29,68 | 29,68 | 28,80 | 29,00 | -1,19% | - |
| 23.06.2025 | 29,23 | 29,35 | 29,13 | 29,35 | 0,17% | - |
| 20.06.2025 | 29,33 | 29,40 | 29,30 | 29,30 | 0,00% | - |
| 19.06.2025 | 29,25 | 29,40 | 29,18 | 29,30 | -0,26% | - |
| 18.06.2025 | 29,43 | 29,45 | 29,30 | 29,38 | 0,17% | - |
| 17.06.2025 | 29,25 | 29,55 | 29,25 | 29,33 | -0,17% | 100,00 |
| 16.06.2025 | 29,25 | 29,45 | 29,18 | 29,38 | 0,77% | - |
| 13.06.2025 | 29,10 | 29,43 | 29,05 | 29,15 | -0,51% | - |
| 12.06.2025 | 29,05 | 29,38 | 29,00 | 29,30 | 0,86% | - |
| 11.06.2025 | 29,93 | 29,93 | 29,05 | 29,05 | -3,09% | - |
| 10.06.2025 | 29,90 | 30,15 | 29,83 | 29,98 | 0,33% | - |
| 09.06.2025 | 30,13 | 30,25 | 29,83 | 29,88 | -0,83% | - |
| 06.06.2025 | 30,35 | 30,35 | 29,85 | 30,13 | -0,41% | - |
| 05.06.2025 | 30,30 | 30,48 | 29,98 | 30,25 | -0,41% | - |
| 04.06.2025 | 30,10 | 30,58 | 29,98 | 30,38 | 1,08% | - |
| 03.06.2025 | 30,15 | 30,20 | 29,68 | 30,05 | -0,41% | 3,00 |
| 02.06.2025 | 29,83 | 30,45 | 29,78 | 30,18 | 0,92% | 650,00 |
| 30.05.2025 | 29,88 | 30,03 | 29,38 | 29,90 | 0,17% | - |
| 29.05.2025 | 29,35 | 29,88 | 29,10 | 29,85 | 2,58% | - |
| 28.05.2025 | 28,93 | 29,23 | 28,93 | 29,10 | 0,43% | - |
| 27.05.2025 | 28,90 | 29,08 | 28,88 | 28,98 | 0,26% | - |
| 26.05.2025 | 28,58 | 29,38 | 28,43 | 28,90 | 1,31% | - |
| 23.05.2025 | 28,65 | 29,25 | 28,20 | 28,53 | -0,44% | - |
| 22.05.2025 | 27,93 | 28,80 | 27,90 | 28,65 | 2,60% | - |
| 21.05.2025 | 27,70 | 28,00 | 27,70 | 27,93 | 0,72% | - |
| 20.05.2025 | 27,80 | 27,88 | 27,70 | 27,73 | -0,54% | - |
| 19.05.2025 | 27,50 | 27,90 | 27,50 | 27,88 | 1,18% | - |
| 16.05.2025 | 27,30 | 27,63 | 27,23 | 27,55 | 1,01% | - |
| 15.05.2025 | 27,23 | 27,53 | 27,20 | 27,28 | 0,00% | - |
| 14.05.2025 | 27,73 | 27,78 | 27,20 | 27,28 | -1,62% | - |
| 13.05.2025 | 27,45 | 27,78 | 27,45 | 27,73 | 0,82% | - |
| 12.05.2025 | 27,80 | 27,83 | 27,35 | 27,50 | -0,09% | 73,00 |
| 09.05.2025 | 27,25 | 27,55 | 27,18 | 27,53 | 1,29% | - |
| 08.05.2025 | 27,30 | 27,30 | 27,13 | 27,18 | -0,28% | - |
| 07.05.2025 | 26,75 | 27,25 | 26,65 | 27,25 | 2,35% | 10,00 |
| 06.05.2025 | 27,00 | 27,35 | 26,63 | 26,63 | -1,57% | - |
| 05.05.2025 | 27,50 | 28,00 | 26,98 | 27,05 | -1,81% | - |
| 02.05.2025 | 27,25 | 27,58 | 26,80 | 27,55 | 1,94% | - |
| 30.04.2025 | 26,98 | 27,13 | 26,48 | 27,03 | 0,00% | 19,00 |
| 29.04.2025 | 26,95 | 27,15 | 26,93 | 27,03 | 0,09% | 100,00 |
| 28.04.2025 | 27,03 | 27,38 | 26,95 | 27,00 | -0,64% | 39,00 |
| 25.04.2025 | 27,20 | 27,43 | 27,03 | 27,18 | -0,09% | - |
| 24.04.2025 | 27,10 | 27,43 | 27,08 | 27,20 | 0,37% | - |
| 23.04.2025 | 27,15 | 27,20 | 26,68 | 27,10 | 1,40% | - |
| 22.04.2025 | 26,78 | 27,25 | 26,53 | 26,73 | -1,47% | - |
| 17.04.2025 | 27,55 | 27,60 | 27,13 | 27,13 | -0,73% | - |
| 16.04.2025 | 26,88 | 27,60 | 26,88 | 27,33 | 0,28% | - |
| 15.04.2025 | 27,18 | 27,78 | 27,18 | 27,25 | 0,09% | - |