27,200€
8,15%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,58 | 27,25 | 26,15 | 27,20 | 8,15% | 2.000,00 |
| 02.05.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 1,21% | - |
| 30.04.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -2,74% | - |
| 29.04.2024 | 25,00 | 25,55 | 25,00 | 25,55 | 2,61% | 5,00 |
| 26.04.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,43% | - |
| 25.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | - |
| 24.04.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,41% | - |
| 23.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,81% | - |
| 22.04.2024 | 24,55 | 24,75 | 24,55 | 24,75 | 1,64% | 48,00 |
| 19.04.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,62% | - |
| 18.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 17.04.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 16.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 15.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 12.04.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,63% | - |
| 11.04.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | - |
| 10.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 09.04.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,63% | - |
| 08.04.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,04% | - |
| 05.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,63% | - |
| 03.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 02.04.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -2,86% | - |
| 28.03.2024 | 23,35 | 24,55 | 23,35 | 24,45 | 1,45% | 54,00 |
| 27.03.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,21% | - |
| 26.03.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 25.03.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,21% | - |
| 22.03.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -1,43% | - |
| 21.03.2024 | 24,35 | 24,50 | 24,35 | 24,50 | 1,24% | 40,00 |
| 20.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,21% | - |
| 19.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | - |
| 18.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 2,97% | - |
| 15.03.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -2,48% | - |
| 14.03.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | - |
| 13.03.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 12.03.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,21% | - |
| 11.03.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 1,05% | - |
| 08.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 07.03.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 1,27% | - |
| 06.03.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,42% | - |
| 05.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,04% | - |
| 04.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,63% | - |
| 01.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 29.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,65% | - |
| 28.02.2024 | 24,05 | 24,55 | 24,05 | 24,55 | -0,41% | 100,00 |
| 27.02.2024 | 23,90 | 24,70 | 23,90 | 24,65 | 0,20% | 220,00 |
| 26.02.2024 | 23,85 | 24,60 | 23,85 | 24,60 | 2,71% | 2.879,00 |
| 23.02.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,42% | - |
| 22.02.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 1,05% | - |
| 21.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,06% | - |
| 20.02.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 19.02.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 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% | - |
| 09.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 3,13% | - |
| 08.01.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -3,25% | - |
| 05.01.2024 | 22,50 | 23,10 | 22,50 | 23,10 | 5,96% | 195,00 |
| 04.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 03.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | - |
| 02.01.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 3,29% | 250,00 |
| 29.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 28.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 27.12.2023 | 21,45 | 21,50 | 21,45 | 21,50 | 0,23% | 25,00 |
| 22.12.2023 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | - |
| 20.12.2023 | 21,35 | 21,35 | 21,35 | 21,35 | 1,18% | - |
| 19.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 18.12.2023 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 15.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -2,08% | - |
| 13.12.2023 | 21,10 | 21,65 | 21,10 | 21,65 | 1,64% | 33,00 |
| 12.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -0,70% | - |
| 11.12.2023 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | - |
| 08.12.2023 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | - |