24,825€
2,58%
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 | 24,83 | 24,90 | 24,78 | 24,83 | 2,58% | - |
| 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% | - |
| 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 | 0,23% | - |
| 07.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 06.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,70% | - |
| 05.12.2023 | 21,35 | 21,35 | 21,35 | 21,35 | -1,16% | - |
| 04.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,65% | - |
| 01.12.2023 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | - |
| 30.11.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 29.11.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
| 28.11.2023 | 21,45 | 21,45 | 21,45 | 21,45 | 0,47% | - |
| 27.11.2023 | 21,35 | 21,35 | 21,35 | 21,35 | -0,23% | - |