37,150€
0,24%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,82 | 37,34 | 36,82 | 37,16 | 0,27% | 17,00 |
| 16.05.2024 | 37,28 | 37,28 | 37,06 | 37,06 | 1,65% | 4.000,00 |
| 15.05.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 0,00% | - |
| 14.05.2024 | 36,38 | 37,46 | 36,38 | 36,46 | -1,41% | 250,00 |
| 13.05.2024 | 35,92 | 36,98 | 35,92 | 36,98 | -0,32% | 54,00 |
| 10.05.2024 | 36,46 | 37,10 | 36,46 | 37,10 | 4,80% | 40,00 |
| 09.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,34% | - |
| 08.05.2024 | 35,28 | 35,88 | 35,28 | 35,88 | 3,58% | 65,00 |
| 07.05.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 2,12% | - |
| 06.05.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -1,28% | - |
| 03.05.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -1,09% | - |
| 02.05.2024 | 34,22 | 34,74 | 34,22 | 34,74 | 2,06% | 150,00 |
| 30.04.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -0,64% | - |
| 29.04.2024 | 33,76 | 34,52 | 33,76 | 34,26 | 0,06% | 1.830,00 |
| 26.04.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 1,24% | 3,00 |
| 25.04.2024 | 33,32 | 33,82 | 33,32 | 33,82 | -0,53% | 10,00 |
| 24.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,71% | - |
| 23.04.2024 | 33,76 | 33,76 | 33,76 | 33,76 | -1,63% | - |
| 22.04.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,06% | - |
| 19.04.2024 | 34,08 | 34,70 | 34,08 | 34,30 | -1,15% | 407,00 |
| 18.04.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,35% | 32,00 |
| 17.04.2024 | 34,58 | 34,58 | 34,58 | 34,58 | 0,46% | - |
| 16.04.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -0,64% | 250,00 |
| 15.04.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -0,40% | 3,00 |
| 12.04.2024 | 33,94 | 34,78 | 33,94 | 34,78 | 4,01% | 10,00 |
| 11.04.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -0,06% | - |
| 10.04.2024 | 32,80 | 33,46 | 32,80 | 33,46 | 1,03% | 36,00 |
| 09.04.2024 | 32,52 | 33,22 | 32,52 | 33,12 | 1,60% | 526,00 |
| 08.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,39% | 192,00 |
| 05.04.2024 | 32,82 | 33,06 | 32,82 | 33,06 | -0,36% | 10,00 |
| 04.04.2024 | 32,44 | 33,18 | 32,44 | 33,18 | 1,22% | 480,00 |
| 03.04.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -1,56% | - |
| 02.04.2024 | 33,36 | 33,36 | 33,28 | 33,30 | -0,89% | 850,00 |
| 28.03.2024 | 33,32 | 33,60 | 33,32 | 33,60 | 0,36% | 10,00 |
| 27.03.2024 | 32,60 | 33,48 | 32,60 | 33,48 | 1,03% | 33,00 |
| 26.03.2024 | 32,70 | 33,20 | 32,70 | 33,14 | -0,30% | 1.510,00 |
| 25.03.2024 | 32,64 | 33,26 | 32,64 | 33,24 | -0,54% | 16,00 |
| 22.03.2024 | 32,82 | 33,60 | 32,82 | 33,42 | -1,47% | 145,00 |
| 21.03.2024 | 35,28 | 35,28 | 33,92 | 33,92 | -3,53% | 10,00 |
| 20.03.2024 | 34,82 | 35,16 | 34,82 | 35,16 | -0,85% | 90,00 |
| 19.03.2024 | 35,06 | 35,46 | 34,94 | 35,46 | 0,45% | 260,00 |
| 18.03.2024 | 35,48 | 35,48 | 35,04 | 35,30 | -1,18% | 15,00 |
| 15.03.2024 | 35,54 | 35,72 | 35,54 | 35,72 | -0,39% | 23,00 |
| 14.03.2024 | 34,52 | 35,86 | 34,52 | 35,86 | 3,88% | 2.160,00 |
| 13.03.2024 | 33,66 | 34,52 | 33,66 | 34,52 | 3,85% | 1.000,00 |
| 12.03.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -1,07% | - |
| 11.03.2024 | 33,04 | 33,92 | 33,04 | 33,60 | 1,88% | 458,00 |
| 08.03.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,30% | - |
| 07.03.2024 | 32,64 | 33,16 | 32,64 | 33,08 | -0,30% | 190,00 |
| 06.03.2024 | 32,54 | 33,38 | 32,54 | 33,18 | 0,97% | 160,00 |
| 05.03.2024 | 31,64 | 32,86 | 31,64 | 32,86 | 3,14% | 750,00 |
| 04.03.2024 | 32,12 | 32,12 | 31,86 | 31,86 | -0,69% | 37,00 |
| 01.03.2024 | 31,40 | 32,10 | 31,40 | 32,08 | 0,50% | 510,00 |
| 29.02.2024 | 32,24 | 32,24 | 31,92 | 31,92 | -0,81% | 1.660,00 |
| 28.02.2024 | 32,40 | 32,40 | 32,18 | 32,18 | -1,89% | 10,00 |
| 27.02.2024 | 32,94 | 33,04 | 32,80 | 32,80 | -0,73% | 1.022,00 |
| 26.02.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -1,26% | - |
| 23.02.2024 | 32,88 | 33,46 | 32,88 | 33,46 | -0,71% | 3,00 |
| 22.02.2024 | 33,30 | 33,84 | 33,30 | 33,70 | 1,87% | 150,00 |
| 21.02.2024 | 32,32 | 33,54 | 32,32 | 33,08 | 3,37% | 159,00 |
| 20.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,05% | - |
| 19.02.2024 | 32,52 | 32,54 | 32,34 | 32,34 | 0,00% | 273,00 |
| 16.02.2024 | 32,34 | 32,56 | 32,34 | 32,34 | -0,31% | 350,00 |
| 15.02.2024 | 32,32 | 32,48 | 32,32 | 32,44 | -2,87% | 30,00 |
| 14.02.2024 | 32,00 | 33,40 | 32,00 | 33,40 | 4,31% | 1.040,00 |
| 13.02.2024 | 33,08 | 33,08 | 32,02 | 32,02 | -3,03% | 696,00 |
| 12.02.2024 | 32,68 | 33,02 | 32,68 | 33,02 | -0,36% | 598,00 |
| 09.02.2024 | 34,02 | 34,02 | 33,14 | 33,14 | -4,22% | 8,00 |
| 08.02.2024 | 34,70 | 34,70 | 34,60 | 34,60 | -0,46% | 1.100,00 |
| 07.02.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -0,63% | - |
| 06.02.2024 | 34,74 | 34,98 | 34,60 | 34,98 | 1,86% | 710,00 |
| 05.02.2024 | 34,76 | 35,00 | 34,34 | 34,34 | -2,22% | 780,00 |
| 02.02.2024 | 34,98 | 35,18 | 34,98 | 35,12 | 1,33% | 510,00 |
| 01.02.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -0,97% | - |
| 31.01.2024 | 35,32 | 35,32 | 35,00 | 35,00 | -3,10% | 30,00 |
| 30.01.2024 | 35,06 | 36,12 | 35,06 | 36,12 | 1,46% | 1.412,00 |
| 29.01.2024 | 35,60 | 35,60 | 35,44 | 35,60 | 0,28% | 246,00 |
| 26.01.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,78% | - |
| 25.01.2024 | 35,08 | 35,78 | 35,08 | 35,78 | 1,30% | 6,00 |
| 24.01.2024 | 35,52 | 35,52 | 35,32 | 35,32 | -1,29% | 683,00 |
| 23.01.2024 | 36,00 | 36,00 | 35,34 | 35,78 | -0,94% | 359,00 |
| 22.01.2024 | 37,48 | 37,48 | 36,12 | 36,12 | -2,69% | 626,00 |
| 19.01.2024 | 36,56 | 37,26 | 36,56 | 37,12 | 0,00% | 11,00 |
| 18.01.2024 | 37,28 | 37,28 | 36,48 | 37,12 | -2,42% | 2.970,00 |
| 17.01.2024 | 37,70 | 38,04 | 37,70 | 38,04 | 0,11% | 200,00 |
| 16.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,35% | - |
| 15.01.2024 | 38,68 | 38,68 | 38,52 | 38,52 | -1,53% | 50,00 |
| 12.01.2024 | 39,26 | 39,26 | 39,12 | 39,12 | -1,31% | 45,00 |
| 11.01.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 0,46% | - |
| 10.01.2024 | 39,06 | 39,46 | 39,06 | 39,46 | 0,20% | 447,00 |
| 09.01.2024 | 39,38 | 39,38 | 39,38 | 39,38 | 0,00% | - |
| 08.01.2024 | 39,24 | 39,38 | 39,24 | 39,38 | 0,41% | 25,00 |
| 05.01.2024 | 39,22 | 39,22 | 39,22 | 39,22 | 0,36% | - |
| 04.01.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -0,05% | 11,00 |
| 03.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 2,46% | - |
| 02.01.2024 | 38,16 | 38,16 | 38,16 | 38,16 | 0,53% | - |
| 29.12.2023 | 37,96 | 37,96 | 37,96 | 37,96 | -1,45% | - |
| 28.12.2023 | 38,28 | 38,52 | 38,28 | 38,52 | -0,26% | 250,00 |
| 27.12.2023 | 38,62 | 38,62 | 38,62 | 38,62 | -0,72% | - |
| 22.12.2023 | 38,52 | 39,00 | 38,52 | 38,90 | 0,88% | 21,00 |