33,690€
-0,80%
Echtzeit-Aktienkurs CEZ AS INH. KC 100
Bid:
Ask:
Aktienkurse zur CEZ AS INH. KC 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 34,13 | 34,13 | 33,63 | 33,69 | -0,80% | 438,00 |
| 23.04.2024 | 33,99 | 34,22 | 33,76 | 33,96 | 0,03% | 63,00 |
| 22.04.2024 | 34,55 | 34,55 | 33,80 | 33,95 | -1,31% | 833,00 |
| 19.04.2024 | 34,28 | 34,73 | 34,20 | 34,40 | -0,95% | 616,00 |
| 18.04.2024 | 34,73 | 34,77 | 34,32 | 34,73 | -0,09% | 104,00 |
| 17.04.2024 | 34,74 | 34,98 | 34,54 | 34,76 | -0,11% | 170,00 |
| 16.04.2024 | 34,41 | 34,97 | 34,32 | 34,80 | 0,40% | 100,00 |
| 15.04.2024 | 35,01 | 35,01 | 34,50 | 34,66 | -0,29% | 64,00 |
| 12.04.2024 | 33,92 | 34,82 | 33,90 | 34,76 | 2,51% | 175,00 |
| 11.04.2024 | 33,90 | 34,04 | 33,54 | 33,91 | 0,59% | 125,00 |
| 10.04.2024 | 32,96 | 34,12 | 32,70 | 33,71 | 2,06% | 611,00 |
| 09.04.2024 | 32,79 | 33,23 | 32,78 | 33,03 | 0,55% | 7,00 |
| 08.04.2024 | 32,88 | 33,04 | 32,66 | 32,85 | -0,03% | 338,00 |
| 05.04.2024 | 33,23 | 33,23 | 32,78 | 32,86 | -0,70% | 387,00 |
| 04.04.2024 | 32,65 | 33,20 | 32,54 | 33,09 | 1,38% | 680,00 |
| 03.04.2024 | 33,15 | 33,15 | 32,61 | 32,64 | -1,45% | 530,00 |
| 02.04.2024 | 33,16 | 33,50 | 33,00 | 33,12 | -0,90% | 355,00 |
| 28.03.2024 | 33,24 | 33,98 | 33,04 | 33,42 | 0,51% | 252,00 |
| 27.03.2024 | 32,67 | 33,78 | 32,52 | 33,25 | 1,37% | 3.425,00 |
| 26.03.2024 | 33,00 | 33,14 | 32,72 | 32,80 | -0,67% | 1.124,00 |
| 25.03.2024 | 32,90 | 33,44 | 32,90 | 33,02 | 0,33% | 947,00 |
| 22.03.2024 | 32,93 | 33,57 | 32,59 | 32,91 | -0,39% | 2.291,00 |
| 21.03.2024 | 35,49 | 35,49 | 32,93 | 33,04 | -6,64% | 812,00 |
| 20.03.2024 | 35,03 | 35,48 | 34,93 | 35,39 | 0,88% | 48,00 |
| 19.03.2024 | 35,55 | 35,55 | 34,98 | 35,08 | -0,85% | 95,00 |
| 18.03.2024 | 35,73 | 35,73 | 34,81 | 35,38 | -1,06% | 532,00 |
| 15.03.2024 | 35,34 | 35,95 | 35,34 | 35,76 | 1,13% | 82,00 |
| 14.03.2024 | 34,93 | 35,74 | 34,75 | 35,36 | 1,38% | 783,00 |
| 13.03.2024 | 33,59 | 34,98 | 33,59 | 34,88 | 3,56% | 5.146,00 |
| 12.03.2024 | 33,48 | 33,86 | 33,29 | 33,68 | 0,99% | 123,00 |
| 11.03.2024 | 33,30 | 34,08 | 33,22 | 33,35 | 0,12% | 3.161,00 |
| 08.03.2024 | 33,21 | 33,55 | 33,01 | 33,31 | 0,27% | 644,00 |
| 07.03.2024 | 32,84 | 33,34 | 32,59 | 33,22 | 0,88% | 559,00 |
| 06.03.2024 | 32,82 | 33,76 | 32,43 | 32,93 | 0,37% | 233,00 |
| 05.03.2024 | 31,61 | 32,86 | 31,56 | 32,81 | 3,86% | 340,00 |
| 04.03.2024 | 31,79 | 32,00 | 31,48 | 31,59 | -0,79% | 205,00 |
| 01.03.2024 | 31,60 | 32,18 | 31,60 | 31,84 | 0,70% | 53,00 |
| 29.02.2024 | 32,46 | 32,46 | 31,54 | 31,62 | -2,26% | 405,00 |
| 28.02.2024 | 32,57 | 32,85 | 32,22 | 32,35 | -0,77% | 129,00 |
| 27.02.2024 | 33,08 | 33,24 | 32,50 | 32,60 | -1,66% | 230,00 |
| 26.02.2024 | 33,46 | 33,46 | 33,02 | 33,15 | -0,78% | 164,00 |
| 23.02.2024 | 33,20 | 33,45 | 32,61 | 33,41 | 0,78% | 243,00 |
| 22.02.2024 | 33,34 | 33,90 | 32,99 | 33,15 | -0,60% | 1.188,00 |
| 21.02.2024 | 32,45 | 33,77 | 32,44 | 33,35 | 2,65% | 662,00 |
| 20.02.2024 | 32,17 | 32,56 | 31,91 | 32,49 | 0,74% | 452,00 |
| 19.02.2024 | 32,27 | 32,44 | 32,06 | 32,25 | -0,15% | 380,00 |
| 16.02.2024 | 32,44 | 32,59 | 32,23 | 32,30 | -0,31% | 290,00 |
| 15.02.2024 | 32,43 | 32,75 | 32,08 | 32,40 | -2,14% | 6.963,00 |
| 14.02.2024 | 32,24 | 33,20 | 32,08 | 33,11 | 2,99% | 6.446,00 |
| 13.02.2024 | 32,88 | 33,02 | 31,80 | 32,15 | -2,40% | 1.798,00 |
| 12.02.2024 | 33,09 | 33,38 | 32,79 | 32,94 | 0,27% | 1.145,00 |
| 09.02.2024 | 34,24 | 34,29 | 32,54 | 32,85 | -4,51% | 1.658,00 |
| 08.02.2024 | 34,87 | 34,87 | 34,26 | 34,40 | -1,32% | 801,00 |
| 07.02.2024 | 34,85 | 35,10 | 34,74 | 34,86 | 0,35% | 434,00 |
| 06.02.2024 | 34,83 | 35,00 | 34,68 | 34,74 | 0,43% | 902,00 |
| 05.02.2024 | 34,88 | 35,05 | 34,59 | 34,59 | -1,03% | 2.173,00 |
| 02.02.2024 | 35,22 | 35,51 | 34,80 | 34,95 | -0,68% | 112,00 |
| 01.02.2024 | 35,46 | 35,46 | 34,88 | 35,19 | -0,65% | 367,00 |
| 31.01.2024 | 35,61 | 42,62 | 34,95 | 35,42 | -0,78% | 1.348,00 |
| 30.01.2024 | 36,02 | 36,33 | 35,39 | 35,70 | -0,97% | 990,00 |
| 29.01.2024 | 35,67 | 36,16 | 35,02 | 36,05 | 1,69% | 2.246,00 |
| 26.01.2024 | 35,82 | 35,82 | 35,34 | 35,45 | -0,64% | 353,00 |
| 25.01.2024 | 35,51 | 35,72 | 35,14 | 35,68 | 0,88% | 302,00 |
| 24.01.2024 | 35,38 | 35,79 | 34,77 | 35,37 | -0,51% | 600,00 |
| 23.01.2024 | 36,03 | 36,34 | 35,42 | 35,55 | -1,96% | 695,00 |
| 22.01.2024 | 36,88 | 37,38 | 36,06 | 36,26 | -1,92% | 1.068,00 |
| 19.01.2024 | 36,54 | 38,92 | 36,40 | 36,97 | 0,33% | 272,00 |
| 18.01.2024 | 37,19 | 37,68 | 36,57 | 36,85 | -1,63% | 2.093,00 |
| 17.01.2024 | 38,31 | 38,45 | 37,24 | 37,46 | -2,04% | 288,00 |
| 16.01.2024 | 38,51 | 38,66 | 38,08 | 38,24 | -0,39% | 103,00 |
| 15.01.2024 | 38,93 | 39,06 | 38,35 | 38,39 | -0,83% | 38,00 |
| 12.01.2024 | 39,63 | 39,63 | 38,57 | 38,71 | -1,50% | 478,00 |
| 11.01.2024 | 40,07 | 40,07 | 39,28 | 39,30 | -0,71% | 951,00 |
| 10.01.2024 | 39,36 | 39,78 | 39,36 | 39,58 | 0,38% | 510,00 |
| 09.01.2024 | 39,41 | 39,88 | 39,26 | 39,43 | -0,45% | 163,00 |
| 08.01.2024 | 39,59 | 39,74 | 39,28 | 39,61 | -0,08% | 564,00 |
| 05.01.2024 | 39,77 | 39,78 | 39,40 | 39,64 | 0,28% | 65,00 |
| 04.01.2024 | 39,10 | 39,74 | 39,05 | 39,53 | 0,28% | 347,00 |
| 03.01.2024 | 39,12 | 39,56 | 39,08 | 39,42 | 0,03% | 140,00 |
| 02.01.2024 | 38,66 | 39,56 | 38,60 | 39,41 | 3,25% | 73,00 |
| 29.12.2023 | 38,21 | 38,44 | 38,02 | 38,17 | 0,05% | 1.380,00 |
| 28.12.2023 | 38,20 | 38,65 | 37,90 | 38,15 | -0,99% | 1.207,00 |
| 27.12.2023 | 38,64 | 38,91 | 38,20 | 38,53 | -0,36% | 288,00 |
| 22.12.2023 | 38,91 | 38,92 | 38,54 | 38,67 | -0,49% | 232,00 |
| 21.12.2023 | 38,82 | 40,67 | 38,54 | 38,86 | -0,44% | 962,00 |
| 20.12.2023 | 37,55 | 39,15 | 37,40 | 39,03 | 4,19% | 96,00 |
| 19.12.2023 | 37,84 | 38,24 | 37,22 | 37,46 | -1,65% | 851,00 |
| 18.12.2023 | 38,36 | 38,57 | 37,85 | 38,09 | -0,13% | 1.036,00 |
| 15.12.2023 | 39,06 | 39,76 | 38,02 | 38,14 | -2,10% | 474,00 |
| 14.12.2023 | 38,51 | 39,30 | 38,49 | 38,96 | 0,62% | 504,00 |
| 13.12.2023 | 39,88 | 39,88 | 38,56 | 38,72 | -2,25% | 539,00 |
| 12.12.2023 | 40,16 | 40,44 | 39,43 | 39,61 | -1,34% | 884,00 |
| 11.12.2023 | 40,23 | 40,68 | 40,12 | 40,15 | -1,04% | 100,00 |
| 08.12.2023 | 41,08 | 41,08 | 40,34 | 40,57 | -0,47% | 148,00 |
| 07.12.2023 | 40,52 | 41,01 | 40,47 | 40,76 | -0,02% | 5,00 |
| 06.12.2023 | 40,28 | 40,84 | 40,28 | 40,77 | 0,49% | 372,00 |
| 05.12.2023 | 40,18 | 40,63 | 39,79 | 40,57 | 1,45% | 94,00 |
| 04.12.2023 | 39,91 | 40,41 | 39,77 | 39,99 | 0,08% | 204,00 |
| 01.12.2023 | 40,72 | 40,72 | 39,85 | 39,96 | -0,97% | 80,00 |
| 30.11.2023 | 40,44 | 40,68 | 40,30 | 40,35 | 0,37% | 240,00 |