43,800€
-0,17%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,81% | - |
| 05.01.2026 | 30,90 | 31,15 | 30,73 | 31,05 | 0,98% | 90,00 |
| 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% | - |