34,130€
-1,64%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,51 | 34,70 | 34,08 | 34,14 | -1,61% | - |
| 02.05.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,35% | 3,00 |
| 30.04.2024 | 34,26 | 34,58 | 34,26 | 34,58 | 1,35% | 150,00 |
| 29.04.2024 | 34,20 | 34,20 | 34,12 | 34,12 | 0,95% | 354,00 |
| 26.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,36% | 140,00 |
| 25.04.2024 | 33,24 | 33,72 | 33,24 | 33,68 | -0,24% | 303,00 |
| 24.04.2024 | 33,94 | 33,94 | 33,76 | 33,76 | -0,24% | 438,00 |
| 23.04.2024 | 34,22 | 34,22 | 33,84 | 33,84 | -1,05% | 63,00 |
| 22.04.2024 | 34,42 | 34,42 | 33,88 | 34,20 | 0,00% | 833,00 |
| 19.04.2024 | 34,20 | 34,50 | 34,20 | 34,20 | -0,35% | 616,00 |
| 18.04.2024 | 34,60 | 34,62 | 34,32 | 34,32 | -1,55% | 104,00 |
| 17.04.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 0,35% | 170,00 |
| 16.04.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -0,12% | 100,00 |
| 15.04.2024 | 34,86 | 34,90 | 34,78 | 34,78 | 0,23% | 64,00 |
| 12.04.2024 | 34,82 | 34,82 | 34,70 | 34,70 | 1,94% | 175,00 |
| 11.04.2024 | 33,82 | 34,04 | 33,82 | 34,04 | 0,71% | 125,00 |
| 10.04.2024 | 32,70 | 33,98 | 32,70 | 33,80 | 1,99% | 651,00 |
| 09.04.2024 | 32,92 | 33,22 | 32,92 | 33,14 | 0,42% | 107,00 |
| 08.04.2024 | 32,66 | 33,04 | 32,66 | 33,00 | 0,06% | 338,00 |
| 05.04.2024 | 33,10 | 33,10 | 32,92 | 32,98 | -0,24% | 387,00 |
| 04.04.2024 | 32,54 | 33,06 | 32,54 | 33,06 | 0,55% | 680,00 |
| 03.04.2024 | 32,88 | 32,88 | 32,76 | 32,88 | -1,44% | 720,00 |
| 02.04.2024 | 33,30 | 33,40 | 33,00 | 33,36 | -0,71% | 557,00 |
| 28.03.2024 | 33,10 | 33,72 | 33,10 | 33,60 | 0,60% | 312,00 |
| 27.03.2024 | 32,52 | 33,78 | 32,52 | 33,40 | 2,08% | 3.440,00 |
| 26.03.2024 | 33,08 | 33,14 | 32,72 | 32,72 | -0,61% | 1.124,00 |
| 25.03.2024 | 33,28 | 33,30 | 32,92 | 32,92 | -0,36% | 977,00 |
| 22.03.2024 | 32,76 | 33,38 | 32,76 | 33,04 | -0,18% | 2.311,00 |
| 21.03.2024 | 34,46 | 34,46 | 33,06 | 33,10 | -6,71% | 812,00 |
| 20.03.2024 | 35,20 | 35,48 | 35,20 | 35,48 | 0,80% | 48,00 |
| 19.03.2024 | 35,20 | 35,20 | 35,14 | 35,20 | -1,07% | 95,00 |
| 18.03.2024 | 35,18 | 35,58 | 34,92 | 35,58 | -0,17% | 674,00 |
| 15.03.2024 | 35,48 | 35,86 | 35,48 | 35,64 | -0,22% | 82,00 |
| 14.03.2024 | 34,84 | 35,74 | 34,84 | 35,72 | 2,12% | 783,00 |
| 13.03.2024 | 33,68 | 34,98 | 33,68 | 34,98 | 3,86% | 5.146,00 |
| 12.03.2024 | 33,50 | 33,68 | 33,50 | 33,68 | 0,60% | 123,00 |
| 11.03.2024 | 33,40 | 33,60 | 33,22 | 33,48 | 0,48% | 3.176,00 |
| 08.03.2024 | 33,08 | 33,36 | 33,08 | 33,32 | -0,06% | 644,00 |
| 07.03.2024 | 33,12 | 33,34 | 32,86 | 33,34 | 1,09% | 559,00 |
| 06.03.2024 | 32,70 | 33,56 | 32,70 | 32,98 | 0,79% | 233,00 |
| 05.03.2024 | 31,80 | 32,72 | 31,56 | 32,72 | 3,22% | 340,00 |
| 04.03.2024 | 31,62 | 32,00 | 31,48 | 31,70 | -0,56% | 206,00 |
| 01.03.2024 | 31,98 | 31,98 | 31,88 | 31,88 | 0,44% | 53,00 |
| 29.02.2024 | 32,20 | 32,20 | 31,54 | 31,74 | -2,22% | 405,00 |
| 28.02.2024 | 32,66 | 32,80 | 32,22 | 32,46 | -0,73% | 137,00 |
| 27.02.2024 | 33,00 | 33,00 | 32,50 | 32,70 | -0,97% | 235,00 |
| 26.02.2024 | 33,46 | 33,46 | 33,02 | 33,02 | -1,14% | 174,00 |
| 23.02.2024 | 32,84 | 33,42 | 32,84 | 33,40 | 0,30% | 243,00 |
| 22.02.2024 | 33,58 | 33,60 | 33,16 | 33,30 | -0,54% | 1.188,00 |
| 21.02.2024 | 33,04 | 33,48 | 32,96 | 33,48 | 4,43% | 663,00 |
| 20.02.2024 | 32,20 | 32,24 | 32,06 | 32,06 | -0,56% | 452,00 |
| 19.02.2024 | 32,42 | 32,42 | 32,20 | 32,24 | -0,49% | 380,00 |
| 16.02.2024 | 32,46 | 32,50 | 32,30 | 32,40 | 0,00% | 340,00 |
| 15.02.2024 | 32,54 | 32,70 | 32,16 | 32,40 | -2,41% | 6.963,00 |
| 14.02.2024 | 32,38 | 33,20 | 32,24 | 33,20 | 2,79% | 6.446,00 |
| 13.02.2024 | 33,02 | 33,02 | 31,80 | 32,30 | -2,12% | 1.798,00 |
| 12.02.2024 | 33,16 | 33,20 | 32,94 | 33,00 | 0,06% | 1.145,00 |
| 09.02.2024 | 33,98 | 33,98 | 32,68 | 32,98 | -4,52% | 1.658,00 |
| 08.02.2024 | 34,64 | 34,68 | 34,26 | 34,54 | -1,26% | 829,00 |
| 07.02.2024 | 35,10 | 35,10 | 34,74 | 34,98 | 1,10% | 434,00 |
| 06.02.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -0,12% | 962,00 |
| 05.02.2024 | 35,00 | 35,00 | 34,60 | 34,64 | -0,46% | 2.220,00 |
| 02.02.2024 | 35,34 | 35,34 | 34,80 | 34,80 | -0,57% | 112,00 |
| 01.02.2024 | 35,10 | 35,20 | 35,00 | 35,00 | -1,24% | 367,00 |
| 31.01.2024 | 35,80 | 35,80 | 34,96 | 35,44 | -0,51% | 1.348,00 |
| 30.01.2024 | 35,42 | 36,02 | 35,42 | 35,62 | -1,87% | 990,00 |
| 29.01.2024 | 35,80 | 36,30 | 35,02 | 36,30 | 2,72% | 2.276,00 |
| 26.01.2024 | 35,60 | 35,80 | 35,34 | 35,34 | -1,06% | 353,00 |
| 25.01.2024 | 35,38 | 35,72 | 35,38 | 35,72 | 1,25% | 302,00 |
| 24.01.2024 | 35,64 | 35,68 | 35,28 | 35,28 | -0,40% | 600,00 |
| 23.01.2024 | 36,12 | 36,12 | 35,42 | 35,42 | -2,37% | 695,00 |
| 22.01.2024 | 37,18 | 37,18 | 36,06 | 36,28 | -2,00% | 1.068,00 |
| 19.01.2024 | 36,68 | 37,26 | 36,40 | 37,02 | 0,87% | 272,00 |
| 18.01.2024 | 37,24 | 37,24 | 36,70 | 36,70 | -2,39% | 2.093,00 |
| 17.01.2024 | 38,42 | 38,42 | 37,24 | 37,60 | -2,19% | 288,00 |
| 16.01.2024 | 38,66 | 38,66 | 38,44 | 38,44 | -0,67% | 103,00 |
| 15.01.2024 | 38,64 | 39,04 | 38,64 | 38,70 | -0,41% | 38,00 |
| 12.01.2024 | 39,14 | 39,44 | 38,58 | 38,86 | -2,07% | 478,00 |
| 11.01.2024 | 39,74 | 39,86 | 39,68 | 39,68 | 0,20% | 951,00 |
| 10.01.2024 | 39,60 | 39,60 | 39,44 | 39,60 | 0,76% | 510,00 |
| 09.01.2024 | 39,56 | 39,88 | 39,30 | 39,30 | -1,01% | 163,00 |
| 08.01.2024 | 39,28 | 39,74 | 39,28 | 39,70 | 0,35% | 564,00 |
| 05.01.2024 | 39,46 | 39,56 | 39,46 | 39,56 | 0,15% | 65,00 |
| 04.01.2024 | 39,40 | 39,74 | 39,40 | 39,50 | -0,15% | 347,00 |
| 03.01.2024 | 39,08 | 39,56 | 39,08 | 39,56 | 0,00% | 140,00 |
| 02.01.2024 | 39,00 | 39,56 | 38,60 | 39,56 | 2,91% | 73,00 |
| 29.12.2023 | 38,02 | 38,44 | 38,02 | 38,44 | 0,10% | 1.380,00 |
| 28.12.2023 | 38,32 | 38,60 | 37,90 | 38,40 | -0,41% | 1.207,00 |
| 27.12.2023 | 38,70 | 38,78 | 38,28 | 38,56 | 0,16% | 288,00 |
| 22.12.2023 | 38,70 | 38,70 | 38,50 | 38,50 | -4,94% | 288,00 |
| 21.12.2023 | 38,84 | 40,50 | 38,54 | 40,50 | 3,69% | 962,00 |
| 20.12.2023 | 37,68 | 39,06 | 37,68 | 39,06 | 4,16% | 96,00 |
| 19.12.2023 | 38,00 | 38,00 | 37,24 | 37,50 | -1,83% | 941,00 |
| 18.12.2023 | 38,36 | 38,36 | 38,00 | 38,20 | 0,47% | 1.036,00 |
| 15.12.2023 | 39,76 | 39,76 | 38,02 | 38,02 | -2,81% | 474,00 |
| 14.12.2023 | 38,52 | 39,30 | 38,52 | 39,12 | 0,93% | 504,00 |
| 13.12.2023 | 39,50 | 39,50 | 38,58 | 38,76 | -2,27% | 539,00 |
| 12.12.2023 | 40,22 | 40,22 | 39,66 | 39,66 | -2,07% | 884,00 |
| 11.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -0,39% | 100,00 |
| 08.12.2023 | 41,00 | 41,00 | 40,34 | 40,66 | -0,25% | 148,00 |