33,700€
0,18%
Echtzeit-Aktienkurs CEZ AS
Bid:
Ask:
Aktienkurse zur CEZ AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 33,99 | 34,15 | 33,76 | 34,11 | 0,38% | - |
| 22.04.2024 | 34,52 | 34,53 | 33,80 | 33,98 | -1,68% | - |
| 19.04.2024 | 34,68 | 34,73 | 34,14 | 34,56 | 0,17% | - |
| 18.04.2024 | 34,80 | 35,02 | 34,31 | 34,50 | -0,83% | 33,00 |
| 17.04.2024 | 34,98 | 34,99 | 34,54 | 34,79 | -0,71% | - |
| 16.04.2024 | 34,64 | 35,04 | 34,32 | 35,04 | 0,98% | - |
| 15.04.2024 | 34,79 | 34,91 | 34,45 | 34,70 | 0,12% | - |
| 12.04.2024 | 33,90 | 34,90 | 33,66 | 34,66 | 1,23% | - |
| 11.04.2024 | 33,55 | 34,24 | 33,53 | 34,24 | 1,09% | 250,00 |
| 10.04.2024 | 33,19 | 33,95 | 32,91 | 33,87 | 2,92% | - |
| 09.04.2024 | 32,79 | 33,23 | 32,78 | 32,91 | 0,40% | 900,00 |
| 08.04.2024 | 32,84 | 33,10 | 32,69 | 32,78 | -0,30% | - |
| 05.04.2024 | 32,92 | 33,02 | 32,77 | 32,88 | -0,03% | - |
| 04.04.2024 | 32,65 | 33,10 | 32,54 | 32,89 | 0,89% | 440,00 |
| 03.04.2024 | 33,07 | 33,10 | 32,53 | 32,60 | -1,33% | - |
| 02.04.2024 | 33,16 | 33,50 | 33,00 | 33,04 | -0,30% | - |
| 28.03.2024 | 33,56 | 33,98 | 33,03 | 33,14 | -1,25% | - |
| 27.03.2024 | 32,94 | 33,60 | 32,66 | 33,56 | 1,98% | - |
| 26.03.2024 | 32,93 | 33,11 | 32,72 | 32,91 | 0,15% | - |
| 25.03.2024 | 32,90 | 33,44 | 32,82 | 32,86 | -0,15% | - |
| 22.03.2024 | 32,92 | 33,67 | 32,59 | 32,91 | 0,03% | - |
| 21.03.2024 | 35,37 | 35,37 | 32,86 | 32,90 | -6,98% | - |
| 20.03.2024 | 35,09 | 35,49 | 34,93 | 35,37 | 0,80% | - |
| 19.03.2024 | 35,20 | 35,56 | 34,96 | 35,09 | -0,71% | - |
| 18.03.2024 | 35,77 | 35,98 | 34,81 | 35,34 | -1,53% | - |
| 15.03.2024 | 35,33 | 35,98 | 35,11 | 35,89 | 1,36% | 50,00 |
| 14.03.2024 | 34,76 | 35,63 | 34,74 | 35,41 | 1,99% | - |
| 13.03.2024 | 33,76 | 34,88 | 33,72 | 34,72 | 2,57% | 10,00 |
| 12.03.2024 | 33,32 | 33,86 | 33,29 | 33,85 | 1,84% | 85,00 |
| 11.03.2024 | 33,47 | 34,07 | 33,23 | 33,24 | -0,78% | - |
| 08.03.2024 | 33,21 | 33,58 | 33,00 | 33,50 | 0,90% | - |
| 07.03.2024 | 33,11 | 33,32 | 32,59 | 33,20 | 0,82% | - |
| 06.03.2024 | 32,82 | 33,76 | 32,42 | 32,93 | 0,21% | - |
| 05.03.2024 | 31,60 | 32,92 | 31,56 | 32,86 | 4,02% | - |
| 04.03.2024 | 31,79 | 32,00 | 31,49 | 31,59 | -0,32% | - |
| 01.03.2024 | 31,64 | 32,18 | 31,60 | 31,69 | 0,41% | - |
| 29.02.2024 | 32,44 | 32,67 | 31,54 | 31,56 | -2,89% | - |
| 28.02.2024 | 32,64 | 32,85 | 32,25 | 32,50 | -0,73% | - |
| 27.02.2024 | 33,25 | 33,37 | 32,49 | 32,74 | -1,62% | - |
| 26.02.2024 | 33,35 | 33,42 | 33,11 | 33,28 | 0,06% | - |
| 23.02.2024 | 33,20 | 33,36 | 32,60 | 33,26 | 0,15% | - |
| 22.02.2024 | 33,34 | 33,94 | 32,99 | 33,21 | -0,42% | - |
| 21.02.2024 | 32,43 | 34,08 | 32,22 | 33,35 | 2,65% | - |
| 20.02.2024 | 32,10 | 32,56 | 31,91 | 32,49 | 1,37% | - |
| 19.02.2024 | 32,27 | 32,45 | 31,98 | 32,05 | -0,43% | 150,00 |
| 16.02.2024 | 32,44 | 32,59 | 32,17 | 32,19 | -0,49% | - |
| 15.02.2024 | 32,42 | 32,60 | 31,93 | 32,35 | -0,46% | - |
| 14.02.2024 | 31,99 | 32,61 | 31,92 | 32,50 | 1,59% | 75,00 |
| 13.02.2024 | 32,88 | 32,89 | 31,89 | 31,99 | -2,47% | 420,00 |
| 12.02.2024 | 32,77 | 33,38 | 32,61 | 32,80 | 0,00% | - |
| 09.02.2024 | 34,24 | 34,49 | 32,71 | 32,80 | -4,21% | - |
| 08.02.2024 | 35,11 | 35,11 | 34,23 | 34,24 | -1,81% | - |
| 07.02.2024 | 34,91 | 35,11 | 34,77 | 34,87 | 0,03% | - |
| 06.02.2024 | 34,86 | 35,08 | 34,76 | 34,86 | 0,03% | - |
| 05.02.2024 | 34,93 | 35,13 | 34,59 | 34,85 | -0,29% | - |
| 02.02.2024 | 35,17 | 35,51 | 34,84 | 34,95 | -0,68% | - |
| 01.02.2024 | 34,99 | 35,28 | 34,85 | 35,19 | 0,46% | 400,00 |
| 31.01.2024 | 35,61 | 42,42 | 34,83 | 35,03 | -1,41% | 200,00 |
| 30.01.2024 | 35,23 | 36,37 | 35,23 | 35,53 | 0,85% | 150,00 |
| 29.01.2024 | 35,46 | 36,05 | 35,12 | 35,23 | -0,93% | - |
| 26.01.2024 | 35,47 | 35,81 | 35,34 | 35,56 | 0,00% | - |
| 25.01.2024 | 35,18 | 35,70 | 35,13 | 35,56 | 0,99% | - |
| 24.01.2024 | 35,68 | 35,79 | 34,77 | 35,21 | -0,62% | - |
| 23.01.2024 | 36,33 | 36,41 | 35,43 | 35,43 | -2,29% | - |
| 22.01.2024 | 37,25 | 37,38 | 36,06 | 36,26 | -2,32% | - |
| 19.01.2024 | 36,82 | 38,92 | 36,52 | 37,12 | 1,25% | 54,00 |
| 18.01.2024 | 37,53 | 37,81 | 36,56 | 36,66 | -2,11% | - |
| 17.01.2024 | 38,00 | 38,41 | 37,27 | 37,45 | -2,07% | - |
| 16.01.2024 | 38,38 | 38,57 | 38,08 | 38,24 | -0,39% | - |
| 15.01.2024 | 38,83 | 39,02 | 38,34 | 38,39 | -1,18% | 1.600,00 |
| 12.01.2024 | 39,25 | 39,60 | 38,57 | 38,85 | -1,15% | - |
| 11.01.2024 | 39,60 | 39,70 | 39,24 | 39,30 | -1,11% | - |
| 10.01.2024 | 39,64 | 39,83 | 39,33 | 39,74 | 1,20% | - |
| 09.01.2024 | 39,74 | 39,74 | 39,26 | 39,27 | -0,51% | - |
| 08.01.2024 | 39,55 | 39,73 | 39,28 | 39,47 | -0,05% | - |
| 05.01.2024 | 39,41 | 39,77 | 39,40 | 39,49 | -0,15% | - |
| 04.01.2024 | 39,48 | 39,68 | 39,05 | 39,55 | 0,33% | - |
| 03.01.2024 | 39,50 | 39,56 | 39,16 | 39,42 | 0,38% | - |
| 02.01.2024 | 38,66 | 39,41 | 38,62 | 39,27 | 2,99% | - |
| 29.12.2023 | 38,23 | 38,26 | 38,11 | 38,13 | -0,37% | - |
| 28.12.2023 | 38,58 | 38,65 | 38,10 | 38,27 | -0,67% | - |
| 27.12.2023 | 38,91 | 38,91 | 38,20 | 38,53 | -0,46% | - |
| 22.12.2023 | 38,56 | 38,92 | 38,55 | 38,71 | 0,13% | - |
| 21.12.2023 | 39,17 | 40,67 | 38,61 | 38,66 | -0,95% | - |
| 20.12.2023 | 37,54 | 39,15 | 37,40 | 39,03 | 3,61% | - |
| 19.12.2023 | 38,19 | 38,24 | 37,22 | 37,67 | 0,19% | - |
| 18.12.2023 | 38,18 | 38,57 | 37,60 | 37,60 | -1,52% | - |
| 15.12.2023 | 39,29 | 39,68 | 38,00 | 38,18 | -2,23% | 3.900,00 |
| 14.12.2023 | 38,86 | 39,28 | 38,49 | 39,05 | 1,30% | - |
| 13.12.2023 | 39,50 | 39,84 | 38,45 | 38,55 | -2,48% | - |
| 12.12.2023 | 40,16 | 40,44 | 39,46 | 39,53 | -1,54% | - |
| 11.12.2023 | 40,61 | 40,68 | 40,12 | 40,15 | -0,64% | - |
| 08.12.2023 | 40,68 | 40,95 | 40,37 | 40,41 | -0,83% | - |
| 07.12.2023 | 40,50 | 41,00 | 40,47 | 40,75 | 0,82% | - |
| 06.12.2023 | 40,66 | 40,83 | 40,30 | 40,42 | 0,05% | - |
| 05.12.2023 | 39,82 | 40,62 | 39,79 | 40,40 | 1,03% | - |
| 04.12.2023 | 40,31 | 40,44 | 39,77 | 39,99 | -0,47% | - |
| 01.12.2023 | 40,35 | 40,68 | 40,02 | 40,18 | -0,89% | - |
| 30.11.2023 | 40,29 | 40,64 | 40,09 | 40,54 | 0,47% | - |
| 29.11.2023 | 39,59 | 40,45 | 39,39 | 40,35 | 1,97% | - |