37,825€
-0,53%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 38,35 | 38,45 | 37,80 | 38,03 | -1,93% | - |
| 07.07.2026 | 38,25 | 39,00 | 38,25 | 38,78 | 1,31% | 3,00 |
| 06.07.2026 | 38,58 | 38,58 | 38,25 | 38,28 | -0,52% | - |
| 03.07.2026 | 38,30 | 38,75 | 38,03 | 38,48 | 0,92% | - |
| 02.07.2026 | 36,95 | 38,15 | 36,88 | 38,13 | 3,25% | 15,00 |
| 01.07.2026 | 36,55 | 37,23 | 36,55 | 36,93 | -1,66% | 630,00 |
| 30.06.2026 | 37,70 | 37,83 | 37,53 | 37,55 | -0,53% | - |
| 29.06.2026 | 37,40 | 37,90 | 37,40 | 37,75 | 1,21% | - |
| 26.06.2026 | 37,33 | 37,70 | 37,23 | 37,30 | -1,52% | 70,00 |
| 25.06.2026 | 37,25 | 37,93 | 37,15 | 37,88 | 1,88% | 250,00 |
| 24.06.2026 | 38,88 | 39,03 | 36,88 | 37,18 | -4,68% | 90,00 |
| 23.06.2026 | 38,33 | 39,20 | 38,15 | 39,00 | 0,26% | - |
| 22.06.2026 | 38,65 | 39,23 | 38,65 | 38,90 | 0,71% | - |
| 19.06.2026 | 37,98 | 39,63 | 37,98 | 38,63 | -1,65% | 55,00 |
| 18.06.2026 | 40,15 | 40,33 | 39,15 | 39,28 | -1,57% | 100,00 |
| 17.06.2026 | 39,20 | 40,15 | 39,20 | 39,90 | 0,57% | 264,00 |
| 16.06.2026 | 40,83 | 41,33 | 39,40 | 39,68 | -3,88% | 150,00 |
| 15.06.2026 | 42,00 | 42,05 | 41,13 | 41,28 | -0,36% | - |
| 12.06.2026 | 42,03 | 42,05 | 41,35 | 41,43 | -1,13% | - |
| 11.06.2026 | 40,93 | 42,28 | 40,93 | 41,90 | 0,00% | - |
| 10.06.2026 | 42,25 | 42,75 | 41,73 | 41,90 | -0,42% | - |
| 09.06.2026 | 42,28 | 42,93 | 42,03 | 42,08 | -1,35% | - |
| 08.06.2026 | 42,65 | 42,65 | 42,53 | 42,65 | 0,95% | - |
| 05.06.2026 | 42,63 | 43,05 | 42,25 | 42,25 | -0,94% | 40,00 |
| 04.06.2026 | 42,40 | 42,83 | 42,40 | 42,65 | -0,99% | - |
| 03.06.2026 | 43,28 | 43,35 | 42,48 | 43,08 | -0,17% | 108,00 |
| 02.06.2026 | 43,45 | 43,70 | 42,98 | 43,15 | -0,80% | 70,00 |
| 01.06.2026 | 43,48 | 43,73 | 43,33 | 43,50 | -0,11% | 73,00 |
| 29.05.2026 | 43,40 | 43,58 | 43,30 | 43,55 | 0,46% | 1.029,00 |
| 28.05.2026 | 43,05 | 43,48 | 43,00 | 43,35 | -0,29% | - |
| 27.05.2026 | 43,30 | 43,50 | 43,23 | 43,48 | 0,29% | 3,00 |
| 26.05.2026 | 43,48 | 43,48 | 43,23 | 43,35 | 0,17% | - |
| 25.05.2026 | 43,60 | 43,98 | 43,03 | 43,28 | -0,40% | - |
| 22.05.2026 | 43,85 | 43,93 | 43,45 | 43,45 | -0,46% | - |
| 21.05.2026 | 43,80 | 44,40 | 43,65 | 43,65 | 0,92% | - |
| 20.05.2026 | 43,30 | 43,43 | 43,25 | 43,25 | -0,35% | 105,00 |
| 19.05.2026 | 42,70 | 43,60 | 42,65 | 43,40 | 1,58% | 47,00 |
| 18.05.2026 | 42,45 | 43,10 | 42,25 | 42,73 | 0,12% | 66,00 |
| 15.05.2026 | 41,93 | 43,33 | 41,70 | 42,68 | 0,06% | 50,00 |
| 14.05.2026 | 43,08 | 43,15 | 42,55 | 42,65 | -0,64% | - |
| 13.05.2026 | 41,95 | 43,28 | 41,95 | 42,93 | 2,02% | - |
| 12.05.2026 | 41,78 | 42,25 | 41,78 | 42,08 | -0,12% | 131,00 |
| 11.05.2026 | 43,05 | 43,05 | 42,10 | 42,13 | -3,99% | 258,00 |
| 07.05.2026 | 43,85 | 44,03 | 43,80 | 43,88 | -0,40% | - |
| 06.05.2026 | 43,25 | 44,10 | 43,23 | 44,05 | 2,38% | - |
| 05.05.2026 | 42,70 | 43,25 | 42,58 | 43,03 | 1,89% | 15,00 |
| 04.05.2026 | 43,75 | 44,08 | 42,23 | 42,23 | -2,31% | 32,00 |
| 30.04.2026 | 42,83 | 43,30 | 42,80 | 43,23 | 0,93% | 65,00 |
| 29.04.2026 | 42,95 | 43,25 | 42,28 | 42,83 | -1,21% | - |
| 28.04.2026 | 43,35 | 43,38 | 42,68 | 43,35 | -0,06% | 18,00 |
| 27.04.2026 | 43,40 | 44,08 | 43,18 | 43,38 | -1,14% | 177,00 |
| 24.04.2026 | 43,70 | 44,33 | 43,63 | 43,88 | 0,80% | - |
| 23.04.2026 | 44,18 | 44,73 | 43,25 | 43,53 | -0,17% | 131,00 |
| 22.04.2026 | 44,13 | 44,90 | 43,55 | 43,60 | -2,30% | 110,00 |
| 21.04.2026 | 45,45 | 46,00 | 44,23 | 44,63 | -2,35% | 225,00 |
| 20.04.2026 | 43,80 | 46,05 | 43,50 | 45,70 | 5,06% | 534,00 |
| 17.04.2026 | 41,95 | 43,60 | 41,90 | 43,50 | 3,51% | 416,00 |
| 16.04.2026 | 41,50 | 42,15 | 41,50 | 42,03 | 1,45% | 667,00 |
| 15.04.2026 | 41,13 | 41,70 | 41,13 | 41,43 | 0,79% | 450,00 |
| 14.04.2026 | 41,05 | 41,28 | 40,93 | 41,10 | 0,80% | 149,00 |
| 13.04.2026 | 40,30 | 40,88 | 39,88 | 40,78 | 0,68% | - |
| 10.04.2026 | 41,10 | 41,40 | 40,40 | 40,50 | -1,46% | 16,00 |
| 09.04.2026 | 41,03 | 42,25 | 40,75 | 41,10 | 0,31% | 95,00 |
| 08.04.2026 | 41,18 | 41,75 | 40,25 | 40,98 | 2,18% | 69,00 |
| 07.04.2026 | 38,58 | 40,25 | 38,55 | 40,10 | 4,02% | 195,00 |
| 02.04.2026 | 37,43 | 38,73 | 37,20 | 38,55 | 2,12% | 470,00 |
| 01.04.2026 | 37,13 | 37,88 | 36,90 | 37,75 | 2,51% | 68,00 |
| 31.03.2026 | 36,83 | 36,95 | 36,60 | 36,83 | 0,68% | 234,00 |
| 30.03.2026 | 36,50 | 36,80 | 36,50 | 36,58 | -0,34% | 341,00 |
| 27.03.2026 | 36,08 | 36,78 | 36,08 | 36,70 | 1,59% | - |
| 26.03.2026 | 36,53 | 36,63 | 36,13 | 36,13 | -1,43% | - |
| 25.03.2026 | 35,63 | 36,83 | 35,55 | 36,65 | 3,90% | 17,00 |
| 24.03.2026 | 35,20 | 35,63 | 35,10 | 35,28 | -0,14% | 680,00 |
| 23.03.2026 | 35,53 | 35,78 | 34,53 | 35,33 | -0,63% | 736,00 |
| 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 |