27,175€
0,46%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 1,66% | 39,00 |
| 30.05.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -2,35% | - |
| 29.05.2024 | 27,15 | 27,70 | 27,15 | 27,70 | -0,18% | 1.000,00 |
| 28.05.2024 | 27,05 | 27,75 | 27,05 | 27,75 | 3,16% | 7,00 |
| 27.05.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 1,13% | - |
| 24.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,85% | - |
| 23.05.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 22.05.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -2,34% | - |
| 21.05.2024 | 27,00 | 28,05 | 27,00 | 27,75 | 2,78% | 9.301,00 |
| 20.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,70% | - |
| 17.05.2024 | 26,70 | 27,75 | 26,70 | 27,75 | 4,52% | 2,00 |
| 16.05.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -3,10% | 27,00 |
| 15.05.2024 | 26,95 | 27,75 | 26,95 | 27,40 | 1,29% | 47,00 |
| 14.05.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -3,05% | - |
| 13.05.2024 | 27,05 | 27,90 | 27,05 | 27,90 | 3,53% | 222,00 |
| 10.05.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | - |
| 09.05.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -2,88% | - |
| 08.05.2024 | 26,90 | 27,75 | 26,90 | 27,75 | 0,18% | 80,00 |
| 07.05.2024 | 27,40 | 27,70 | 27,40 | 27,70 | 3,36% | 136,00 |
| 06.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 03.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,39% | - |
| 02.05.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 1,81% | - |
| 30.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,61% | - |
| 29.04.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | - |
| 26.04.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,61% | - |
| 25.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,20% | - |
| 24.04.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 23.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 18.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 17.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 16.04.2024 | 24,53 | 24,55 | 24,38 | 24,40 | -0,31% | - |
| 15.04.2024 | 24,40 | 24,48 | 24,38 | 24,48 | 0,62% | - |
| 12.04.2024 | 24,35 | 24,50 | 24,28 | 24,33 | 2,21% | - |
| 11.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,96% | - |
| 10.04.2024 | 24,18 | 24,38 | 24,15 | 24,28 | 2,21% | - |
| 09.04.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | - |
| 08.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 05.04.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,21% | - |
| 04.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,21% | - |
| 03.04.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 02.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 28.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -2,08% | - |
| 27.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 26.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,45% | - |
| 25.03.2024 | 24,50 | 24,78 | 24,50 | 24,50 | 2,51% | - |
| 22.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | - |
| 21.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 20.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,62% | - |
| 19.03.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 18.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,89% | - |
| 15.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,63% | - |
| 14.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | - |
| 13.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 12.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,63% | - |
| 11.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 08.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 07.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 06.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 05.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 04.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,06% | - |
| 01.03.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,84% | - |
| 29.02.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | - |
| 28.02.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,42% | - |
| 27.02.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,63% | - |
| 26.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | - |
| 23.02.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | - |
| 22.02.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,21% | - |
| 21.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 20.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,21% | - |
| 19.02.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 16.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 15.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,63% | - |
| 14.02.2024 | 23,60 | 23,65 | 23,60 | 23,65 | -0,21% | 22,00 |
| 13.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,67% | - |
| 12.02.2024 | 23,25 | 24,35 | 23,25 | 24,35 | 8,22% | 15,00 |
| 09.02.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,66% | - |
| 08.02.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,00% | - |
| 07.02.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,67% | - |
| 06.02.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 05.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,66% | - |
| 02.02.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,87% | - |
| 01.02.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,86% | - |
| 31.01.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,22% | - |
| 30.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,98% | - |
| 29.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -2,99% | - |
| 26.01.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | - |
| 25.01.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,67% | - |
| 24.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | 5,00 |
| 23.01.2024 | 23,85 | 23,95 | 23,85 | 23,95 | 0,63% | 100,00 |
| 22.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 19.01.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,86% | - |
| 18.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 17.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 3,21% | - |
| 16.01.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,00% | - |
| 15.01.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -2,91% | - |
| 12.01.2024 | 23,35 | 24,05 | 23,35 | 24,05 | 3,22% | 104,00 |
| 11.01.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,22% | 207,00 |
| 10.01.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | - |