35,800€
0,21%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 35,95 | 36,13 | 35,08 | 35,55 | -0,49% | 50,00 |
| 19.03.2026 | 35,80 | 36,30 | 35,53 | 35,73 | -1,58% | 362,00 |
| 18.03.2026 | 36,50 | 36,60 | 36,23 | 36,30 | -0,14% | 80,00 |
| 17.03.2026 | 36,33 | 36,65 | 36,20 | 36,35 | -0,21% | - |
| 16.03.2026 | 36,33 | 36,55 | 36,23 | 36,43 | -0,41% | 248,00 |
| 13.03.2026 | 36,10 | 36,73 | 35,95 | 36,58 | 0,90% | 40,00 |
| 12.03.2026 | 36,28 | 36,63 | 36,23 | 36,25 | -0,68% | - |
| 11.03.2026 | 35,80 | 36,90 | 35,63 | 36,50 | 1,04% | 30,00 |
| 10.03.2026 | 36,98 | 37,23 | 36,13 | 36,13 | -1,10% | 24,00 |
| 09.03.2026 | 36,20 | 36,83 | 36,05 | 36,53 | -0,41% | 388,00 |
| 06.03.2026 | 36,65 | 36,88 | 36,65 | 36,68 | 0,76% | 374,00 |
| 05.03.2026 | 36,38 | 36,40 | 36,38 | 36,40 | -0,27% | - |
| 04.03.2026 | 36,40 | 36,50 | 35,80 | 36,50 | 0,62% | 30,00 |
| 03.03.2026 | 36,63 | 36,85 | 36,20 | 36,28 | 1,75% | 424,00 |
| 02.03.2026 | 35,75 | 35,80 | 35,60 | 35,65 | -1,52% | 80,00 |
| 27.02.2026 | 36,10 | 36,55 | 36,08 | 36,20 | 0,91% | 5,00 |
| 26.02.2026 | 36,10 | 36,23 | 35,83 | 35,88 | -0,97% | 287,00 |
| 25.02.2026 | 36,23 | 36,45 | 36,15 | 36,23 | 0,42% | 160,00 |
| 24.02.2026 | 36,65 | 36,70 | 36,03 | 36,08 | -1,77% | 314,00 |
| 23.02.2026 | 37,23 | 37,30 | 36,58 | 36,73 | 0,27% | 45,00 |
| 20.02.2026 | 36,80 | 36,90 | 36,50 | 36,63 | 0,21% | 170,00 |
| 19.02.2026 | 35,83 | 36,65 | 35,80 | 36,55 | 2,02% | 315,00 |
| 18.02.2026 | 35,23 | 36,03 | 35,23 | 35,83 | 1,27% | 103,00 |
| 17.02.2026 | 35,00 | 35,73 | 34,93 | 35,38 | 0,78% | 301,00 |
| 16.02.2026 | 34,03 | 35,40 | 33,95 | 35,10 | 3,08% | 286,00 |
| 13.02.2026 | 33,65 | 34,18 | 33,55 | 34,05 | 1,79% | 240,00 |
| 12.02.2026 | 33,78 | 33,90 | 33,38 | 33,45 | -0,30% | 18,00 |
| 11.02.2026 | 33,83 | 33,93 | 33,48 | 33,55 | -1,32% | 69,00 |
| 10.02.2026 | 34,03 | 34,05 | 33,88 | 34,00 | 1,27% | 5,00 |
| 09.02.2026 | 33,53 | 33,78 | 33,48 | 33,58 | -0,96% | 200,00 |
| 06.02.2026 | 33,25 | 33,93 | 33,25 | 33,90 | 1,19% | 45,00 |
| 05.02.2026 | 33,63 | 33,98 | 33,43 | 33,50 | -0,15% | 211,00 |
| 04.02.2026 | 33,65 | 33,85 | 33,40 | 33,55 | -0,22% | 91,00 |
| 03.02.2026 | 34,05 | 34,15 | 33,60 | 33,63 | -2,04% | 60,00 |
| 02.02.2026 | 34,15 | 34,43 | 33,88 | 34,33 | 0,29% | - |
| 30.01.2026 | 34,13 | 34,33 | 33,68 | 34,23 | 1,56% | - |
| 29.01.2026 | 33,93 | 34,15 | 33,63 | 33,70 | -0,74% | 454,00 |
| 28.01.2026 | 34,63 | 34,63 | 33,95 | 33,95 | -1,24% | 165,00 |
| 27.01.2026 | 34,98 | 34,98 | 34,30 | 34,38 | -0,07% | 83,00 |
| 26.01.2026 | 33,33 | 34,50 | 33,30 | 34,40 | 4,80% | 2.035,00 |
| 23.01.2026 | 32,73 | 33,00 | 32,25 | 32,83 | 0,15% | 2.171,00 |
| 22.01.2026 | 33,20 | 34,10 | 32,00 | 32,78 | -0,08% | 4.188,00 |
| 21.01.2026 | 31,03 | 36,33 | 30,98 | 32,80 | 2,74% | 1.269,00 |
| 20.01.2026 | 31,78 | 31,95 | 31,68 | 31,93 | 0,24% | - |
| 19.01.2026 | 31,78 | 31,98 | 31,45 | 31,85 | 0,16% | - |
| 16.01.2026 | 31,75 | 31,85 | 31,75 | 31,80 | -0,31% | - |
| 15.01.2026 | 31,98 | 32,20 | 31,88 | 31,90 | -0,39% | - |
| 14.01.2026 | 31,65 | 32,15 | 31,65 | 32,03 | 1,75% | - |
| 13.01.2026 | 31,65 | 31,65 | 31,48 | 31,48 | -0,16% | 3,00 |
| 12.01.2026 | 31,43 | 31,58 | 31,33 | 31,53 | 1,69% | - |
| 09.01.2026 | 31,05 | 31,38 | 30,98 | 31,00 | 0,08% | - |
| 08.01.2026 | 30,88 | 31,13 | 30,83 | 30,98 | 0,41% | - |
| 07.01.2026 | 30,85 | 30,93 | 30,75 | 30,85 | 0,16% | 24,00 |
| 06.01.2026 | 31,08 | 31,10 | 30,75 | 30,80 | 0,16% | - |
| 02.01.2026 | 30,50 | 32,05 | 30,50 | 30,75 | 0,74% | - |
| 30.12.2025 | 30,50 | 30,53 | 30,45 | 30,53 | 0,25% | - |
| 29.12.2025 | 30,60 | 30,65 | 30,45 | 30,45 | -0,08% | - |
| 23.12.2025 | 30,38 | 30,88 | 30,33 | 30,48 | 0,33% | - |
| 22.12.2025 | 29,43 | 30,50 | 29,40 | 30,38 | 2,62% | 232,00 |
| 19.12.2025 | 29,58 | 29,60 | 29,48 | 29,60 | 0,17% | - |
| 18.12.2025 | 29,58 | 29,63 | 29,48 | 29,55 | -0,42% | - |
| 17.12.2025 | 29,65 | 29,68 | 29,60 | 29,68 | 0,17% | - |
| 16.12.2025 | 29,60 | 29,65 | 29,53 | 29,63 | -0,25% | - |
| 15.12.2025 | 29,73 | 29,80 | 29,63 | 29,70 | -0,34% | - |
| 12.12.2025 | 29,80 | 29,83 | 29,80 | 29,80 | 0,00% | - |
| 11.12.2025 | 29,75 | 29,88 | 29,75 | 29,80 | -0,08% | - |
| 10.12.2025 | 29,70 | 29,83 | 29,68 | 29,83 | 0,08% | - |
| 09.12.2025 | 29,70 | 29,83 | 29,63 | 29,80 | 0,25% | - |
| 08.12.2025 | 29,78 | 29,83 | 29,68 | 29,73 | -0,25% | - |
| 05.12.2025 | 29,83 | 29,83 | 29,75 | 29,80 | 0,00% | - |
| 04.12.2025 | 29,93 | 29,93 | 29,78 | 29,80 | 0,00% | - |
| 03.12.2025 | 29,98 | 30,00 | 29,80 | 29,80 | -0,08% | - |
| 02.12.2025 | 29,85 | 29,88 | 29,75 | 29,83 | -0,17% | - |
| 01.12.2025 | 29,80 | 29,95 | 29,78 | 29,88 | -0,25% | - |
| 28.11.2025 | 30,20 | 30,40 | 29,73 | 29,95 | -0,50% | - |
| 27.11.2025 | 29,83 | 30,13 | 29,83 | 30,10 | 0,67% | - |
| 26.11.2025 | 29,88 | 29,93 | 29,23 | 29,90 | 0,50% | 253,00 |
| 25.11.2025 | 29,88 | 30,18 | 29,75 | 29,75 | -0,83% | - |
| 24.11.2025 | 29,85 | 30,03 | 29,78 | 30,00 | 0,84% | - |
| 21.11.2025 | 30,50 | 30,55 | 29,70 | 29,75 | -2,46% | 60,00 |
| 20.11.2025 | 31,03 | 31,08 | 29,93 | 30,50 | -1,13% | 120,00 |
| 19.11.2025 | 30,73 | 30,93 | 30,73 | 30,85 | -0,08% | - |
| 14.11.2025 | 30,93 | 30,98 | 30,23 | 30,88 | -0,72% | - |
| 13.11.2025 | 31,25 | 31,48 | 31,10 | 31,10 | -0,88% | - |
| 12.11.2025 | 31,33 | 31,43 | 31,30 | 31,38 | 0,00% | - |
| 11.11.2025 | 31,18 | 31,45 | 30,93 | 31,38 | 0,64% | - |
| 10.11.2025 | 31,23 | 31,28 | 31,05 | 31,18 | -0,64% | - |
| 06.11.2025 | 31,33 | 31,53 | 31,30 | 31,38 | 0,08% | - |
| 05.11.2025 | 31,48 | 31,58 | 31,35 | 31,35 | -0,24% | - |
| 04.11.2025 | 31,18 | 31,43 | 31,18 | 31,43 | -0,40% | - |
| 03.11.2025 | 31,55 | 31,63 | 31,48 | 31,55 | 0,24% | 35,00 |
| 31.10.2025 | 31,38 | 31,50 | 31,38 | 31,48 | 0,16% | - |
| 29.10.2025 | 31,40 | 32,00 | 31,35 | 31,43 | 0,48% | - |
| 28.10.2025 | 31,28 | 31,33 | 31,28 | 31,28 | -0,48% | - |
| 27.10.2025 | 31,43 | 31,53 | 31,28 | 31,43 | 0,48% | - |
| 24.10.2025 | 31,38 | 31,38 | 31,23 | 31,28 | -0,32% | - |
| 23.10.2025 | 31,48 | 31,53 | 31,33 | 31,38 | -0,24% | - |
| 22.10.2025 | 31,10 | 31,58 | 31,05 | 31,45 | 0,56% | - |
| 21.10.2025 | 31,18 | 31,30 | 31,15 | 31,28 | 0,16% | - |
| 20.10.2025 | 31,08 | 31,38 | 31,00 | 31,23 | 0,97% | - |