24,825€
2,37%
Echtzeit-Aktienkurs CZG - Ceska zbrojovka Group SE
Bid:
Ask:
Aktienkurse zur CZG - Ceska zbrojovka Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,78 | 24,90 | 24,78 | 24,83 | 0,00% | - |
| 18.04.2024 | 24,15 | 24,88 | 24,15 | 24,83 | 0,51% | - |
| 17.04.2024 | 24,48 | 24,73 | 24,45 | 24,70 | 0,82% | - |
| 16.04.2024 | 24,53 | 24,55 | 24,38 | 24,50 | 0,00% | - |
| 15.04.2024 | 23,75 | 24,50 | 23,75 | 24,50 | 0,72% | - |
| 12.04.2024 | 24,35 | 24,50 | 24,28 | 24,33 | 2,21% | - |
| 11.04.2024 | 24,28 | 24,35 | 23,80 | 23,80 | -1,86% | - |
| 10.04.2024 | 24,18 | 24,38 | 24,15 | 24,25 | 0,31% | - |
| 09.04.2024 | 24,25 | 24,33 | 24,15 | 24,18 | -0,31% | - |
| 08.04.2024 | 24,08 | 24,38 | 24,05 | 24,25 | 0,73% | - |
| 05.04.2024 | 24,38 | 24,38 | 24,05 | 24,08 | -1,13% | - |
| 04.04.2024 | 24,35 | 24,43 | 24,18 | 24,35 | 0,00% | 600,00 |
| 03.04.2024 | 24,25 | 24,38 | 24,20 | 24,35 | 0,41% | - |
| 02.04.2024 | 24,08 | 24,28 | 24,08 | 24,25 | 0,62% | - |
| 28.03.2024 | 23,68 | 24,25 | 23,68 | 24,10 | 1,69% | - |
| 27.03.2024 | 24,45 | 24,55 | 23,68 | 23,70 | -3,17% | - |
| 26.03.2024 | 24,50 | 24,58 | 24,25 | 24,48 | -0,20% | - |
| 25.03.2024 | 24,48 | 24,78 | 24,48 | 24,53 | 0,20% | - |
| 22.03.2024 | 24,50 | 24,53 | 24,43 | 24,48 | -0,20% | - |
| 21.03.2024 | 24,00 | 24,65 | 24,00 | 24,53 | -0,30% | - |
| 20.03.2024 | 24,00 | 24,65 | 24,00 | 24,60 | 0,10% | - |
| 19.03.2024 | 24,63 | 24,70 | 24,50 | 24,58 | -0,30% | - |
| 18.03.2024 | 24,55 | 24,80 | 24,50 | 24,65 | 0,41% | - |
| 15.03.2024 | 23,90 | 24,60 | 23,90 | 24,55 | 2,83% | - |
| 14.03.2024 | 24,50 | 24,55 | 23,73 | 23,88 | -2,65% | - |
| 13.03.2024 | 24,48 | 24,58 | 24,33 | 24,53 | 0,31% | - |
| 12.03.2024 | 24,40 | 24,63 | 24,40 | 24,45 | 0,20% | - |
| 11.03.2024 | 24,43 | 24,53 | 24,40 | 24,40 | -0,20% | - |
| 08.03.2024 | 24,15 | 24,95 | 24,15 | 24,45 | 1,14% | - |
| 07.03.2024 | 24,28 | 24,33 | 24,13 | 24,18 | -0,51% | - |
| 06.03.2024 | 23,45 | 24,33 | 23,45 | 24,30 | 1,04% | - |
| 05.03.2024 | 24,28 | 24,30 | 23,95 | 24,05 | -0,93% | - |
| 04.03.2024 | 24,33 | 24,50 | 24,25 | 24,28 | -0,10% | - |
| 01.03.2024 | 24,15 | 24,40 | 24,05 | 24,30 | 0,52% | - |
| 29.02.2024 | 24,25 | 24,43 | 24,05 | 24,18 | -0,31% | - |
| 28.02.2024 | 24,40 | 24,40 | 24,13 | 24,25 | -0,61% | - |
| 27.02.2024 | 24,28 | 24,40 | 24,20 | 24,40 | 0,51% | - |
| 26.02.2024 | 24,28 | 24,35 | 24,18 | 24,28 | 0,31% | 2.000,00 |
| 23.02.2024 | 24,30 | 24,35 | 24,13 | 24,20 | -0,41% | - |
| 22.02.2024 | 24,35 | 24,45 | 24,13 | 24,30 | -0,21% | - |
| 21.02.2024 | 24,15 | 24,38 | 24,10 | 24,35 | 0,83% | - |
| 20.02.2024 | 23,40 | 24,20 | 23,40 | 24,15 | 0,94% | - |
| 19.02.2024 | 23,95 | 24,03 | 23,88 | 23,93 | -0,10% | - |
| 16.02.2024 | 23,80 | 24,08 | 23,80 | 23,95 | 0,63% | 10.000,00 |
| 15.02.2024 | 23,83 | 23,88 | 23,73 | 23,80 | -0,10% | - |
| 14.02.2024 | 23,90 | 24,13 | 23,78 | 23,83 | -0,42% | - |
| 13.02.2024 | 24,05 | 24,18 | 23,90 | 23,93 | -0,21% | - |
| 12.02.2024 | 23,53 | 24,23 | 23,53 | 23,98 | 1,80% | 1.348,00 |
| 09.02.2024 | 22,10 | 23,83 | 22,10 | 23,55 | 3,29% | - |
| 08.02.2024 | 22,98 | 23,25 | 22,78 | 22,80 | -0,76% | - |
| 07.02.2024 | 22,95 | 23,10 | 22,90 | 22,98 | 0,22% | - |
| 06.02.2024 | 22,25 | 23,00 | 22,25 | 22,93 | 0,44% | - |
| 05.02.2024 | 22,40 | 23,15 | 22,40 | 22,83 | -0,76% | - |
| 02.02.2024 | 23,18 | 23,33 | 22,95 | 23,00 | -0,86% | 600,00 |
| 01.02.2024 | 23,40 | 23,58 | 23,03 | 23,20 | -0,85% | - |
| 31.01.2024 | 23,60 | 23,65 | 23,25 | 23,40 | -0,85% | - |
| 30.01.2024 | 23,50 | 23,60 | 23,48 | 23,60 | 0,53% | - |
| 29.01.2024 | 23,10 | 23,63 | 23,08 | 23,48 | 1,73% | - |
| 26.01.2024 | 23,83 | 23,85 | 22,90 | 23,08 | -3,25% | - |
| 25.01.2024 | 23,93 | 23,93 | 23,73 | 23,85 | -0,10% | - |
| 24.01.2024 | 23,58 | 23,93 | 23,58 | 23,88 | 1,17% | - |
| 23.01.2024 | 23,65 | 24,30 | 23,60 | 23,60 | -2,48% | - |
| 22.01.2024 | 24,15 | 24,38 | 24,05 | 24,20 | 0,31% | - |
| 19.01.2024 | 23,55 | 24,30 | 23,55 | 24,13 | 0,21% | - |
| 18.01.2024 | 24,53 | 24,53 | 24,03 | 24,08 | -1,83% | - |
| 17.01.2024 | 24,53 | 24,73 | 24,40 | 24,53 | 0,00% | - |
| 16.01.2024 | 23,73 | 24,55 | 23,70 | 24,53 | 3,26% | - |
| 15.01.2024 | 23,10 | 23,83 | 23,10 | 23,75 | 0,32% | - |
| 12.01.2024 | 23,68 | 23,80 | 23,60 | 23,68 | 0,00% | - |
| 11.01.2024 | 23,73 | 23,75 | 23,45 | 23,68 | -0,11% | - |
| 10.01.2024 | 23,58 | 23,85 | 23,45 | 23,70 | 0,53% | 720,00 |
| 09.01.2024 | 23,35 | 23,60 | 23,35 | 23,58 | 0,75% | - |
| 08.01.2024 | 22,70 | 23,40 | 22,65 | 23,40 | 3,08% | - |
| 05.01.2024 | 22,40 | 22,78 | 22,40 | 22,70 | 1,45% | - |
| 04.01.2024 | 22,13 | 22,48 | 22,08 | 22,38 | 1,02% | - |
| 03.01.2024 | 21,80 | 22,15 | 21,75 | 22,15 | 1,72% | - |
| 02.01.2024 | 21,60 | 21,80 | 21,60 | 21,78 | 0,93% | - |
| 29.12.2023 | 21,10 | 21,60 | 21,10 | 21,58 | -0,12% | - |
| 28.12.2023 | 21,78 | 21,80 | 21,55 | 21,60 | -0,80% | - |
| 27.12.2023 | 21,73 | 21,80 | 21,70 | 21,78 | 0,11% | 600,00 |
| 22.12.2023 | 21,25 | 21,85 | 21,25 | 21,75 | 0,00% | - |
| 21.12.2023 | 21,78 | 21,85 | 21,70 | 21,75 | 0,00% | - |
| 20.12.2023 | 21,65 | 21,78 | 21,63 | 21,75 | 0,58% | - |
| 19.12.2023 | 20,85 | 21,65 | 20,85 | 21,63 | 3,22% | - |
| 18.12.2023 | 21,23 | 21,55 | 20,95 | 20,95 | -1,18% | - |
| 15.12.2023 | 21,28 | 21,45 | 21,15 | 21,20 | -0,35% | - |
| 14.12.2023 | 21,43 | 21,53 | 21,20 | 21,28 | -0,47% | - |
| 13.12.2023 | 21,40 | 21,48 | 21,33 | 21,38 | -0,12% | - |
| 12.12.2023 | 21,58 | 21,60 | 21,38 | 21,40 | -0,93% | - |
| 11.12.2023 | 21,73 | 21,83 | 21,48 | 21,60 | -0,58% | - |
| 08.12.2023 | 21,78 | 21,88 | 21,73 | 21,73 | 1,52% | - |
| 07.12.2023 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 06.12.2023 | 21,80 | 21,90 | 21,70 | 21,80 | -0,11% | - |
| 05.12.2023 | 21,65 | 21,85 | 21,65 | 21,83 | 0,69% | - |
| 04.12.2023 | 21,30 | 22,03 | 21,30 | 21,68 | -0,69% | 100,00 |
| 01.12.2023 | 21,55 | 21,95 | 21,53 | 21,83 | 1,28% | - |
| 30.11.2023 | 21,78 | 21,80 | 21,50 | 21,55 | -0,92% | - |
| 29.11.2023 | 21,83 | 21,83 | 21,73 | 21,75 | -0,34% | - |
| 28.11.2023 | 21,78 | 21,83 | 21,60 | 21,83 | 0,46% | - |
| 27.11.2023 | 21,65 | 21,83 | 21,63 | 21,73 | 0,46% | - |