54,660€
0,33%
Echtzeit-Aktienkurs CD Projekt Red S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt Red S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 54,62 | 54,64 | 54,62 | 54,64 | 0,29% | 16,00 |
| 18.09.2026 | 55,02 | 55,47 | 54,46 | 54,48 | -1,02% | 825,00 |
| 17.09.2026 | 54,58 | 55,60 | 54,52 | 55,04 | 1,01% | 1.268,00 |
| 16.09.2026 | 54,38 | 54,99 | 54,12 | 54,49 | 0,20% | 254,00 |
| 15.09.2026 | 54,90 | 55,32 | 54,19 | 54,38 | -0,87% | 457,00 |
| 14.09.2026 | 54,50 | 55,11 | 54,12 | 54,86 | 0,59% | 333,00 |
| 11.09.2026 | 53,64 | 54,62 | 52,90 | 54,54 | 1,94% | 474,00 |
| 10.09.2026 | 54,10 | 54,98 | 53,14 | 53,50 | -1,04% | 378,00 |
| 09.09.2026 | 55,86 | 56,05 | 54,01 | 54,06 | -3,33% | 1.434,00 |
| 08.09.2026 | 55,22 | 56,00 | 54,64 | 55,92 | 1,08% | 1.406,00 |
| 07.09.2026 | 53,60 | 55,35 | 53,60 | 55,32 | 3,17% | 2.124,00 |
| 04.09.2026 | 54,18 | 54,43 | 52,37 | 53,62 | -0,92% | 946,00 |
| 03.09.2026 | 54,70 | 55,68 | 53,96 | 54,12 | -3,50% | 2.240,00 |
| 02.09.2026 | 54,16 | 56,50 | 53,22 | 56,08 | 3,43% | 1.251,00 |
| 01.09.2026 | 54,46 | 54,68 | 53,92 | 54,22 | -0,55% | 728,00 |
| 31.08.2026 | 54,34 | 54,97 | 54,09 | 54,52 | -0,07% | 1.479,00 |
| 28.08.2026 | 54,02 | 54,62 | 53,88 | 54,56 | 1,04% | 1.246,00 |
| 27.08.2026 | 55,32 | 55,38 | 53,33 | 54,00 | -2,39% | 2.380,00 |
| 26.08.2026 | 56,22 | 57,31 | 55,26 | 55,32 | -2,26% | 1.256,00 |
| 25.08.2026 | 58,35 | 58,37 | 54,84 | 56,60 | -1,22% | 1.352,00 |
| 24.08.2026 | 60,18 | 60,49 | 57,30 | 57,30 | -4,88% | 2.172,00 |
| 21.08.2026 | 59,14 | 60,48 | 58,97 | 60,24 | 1,96% | 1.108,00 |
| 20.08.2026 | 58,92 | 59,20 | 58,92 | 59,08 | -0,71% | - |
| 19.08.2026 | 59,68 | 60,17 | 58,20 | 59,50 | -3,66% | 717,00 |
| 05.05.2026 | 62,30 | 62,54 | 61,27 | 61,76 | -1,14% | 1.283,00 |
| 04.05.2026 | 64,78 | 65,77 | 62,30 | 62,47 | -3,18% | 2.083,00 |
| 30.04.2026 | 64,42 | 65,39 | 64,21 | 64,52 | -0,49% | 1.454,00 |
| 29.04.2026 | 65,50 | 66,02 | 64,70 | 64,84 | -0,89% | 686,00 |
| 28.04.2026 | 65,86 | 66,42 | 65,31 | 65,42 | -0,21% | 1.156,00 |
| 27.04.2026 | 65,74 | 65,90 | 64,88 | 65,56 | 0,03% | 5.392,00 |
| 24.04.2026 | 66,98 | 67,33 | 65,30 | 65,54 | -2,38% | 640,00 |
| 23.04.2026 | 69,22 | 69,22 | 66,62 | 67,14 | -2,10% | 3.732,00 |
| 22.04.2026 | 66,78 | 69,94 | 66,78 | 68,58 | 2,74% | 2.582,00 |
| 21.04.2026 | 66,90 | 67,36 | 66,22 | 66,75 | -0,07% | 2.620,00 |
| 20.04.2026 | 67,47 | 67,76 | 64,49 | 66,80 | -1,10% | 2.966,00 |
| 17.04.2026 | 64,96 | 68,75 | 64,96 | 67,54 | 4,16% | 9.635,00 |
| 16.04.2026 | 63,72 | 65,63 | 63,64 | 64,84 | 1,92% | 3.454,00 |
| 15.04.2026 | 61,40 | 64,52 | 61,25 | 63,62 | 3,89% | 2.973,00 |
| 14.04.2026 | 57,70 | 61,57 | 57,58 | 61,24 | 6,43% | 1.855,00 |
| 13.04.2026 | 57,47 | 57,83 | 56,49 | 57,54 | -0,45% | 323,00 |
| 10.04.2026 | 57,80 | 58,20 | 56,68 | 57,80 | 0,35% | 714,00 |
| 09.04.2026 | 59,16 | 59,28 | 57,40 | 57,60 | -2,74% | 1.702,00 |
| 08.04.2026 | 58,45 | 60,24 | 57,23 | 59,22 | 3,89% | 2.614,00 |
| 07.04.2026 | 57,10 | 58,49 | 56,53 | 57,00 | -0,04% | 1.907,00 |
| 02.04.2026 | 55,82 | 57,08 | 55,22 | 57,02 | 1,10% | 673,00 |
| 01.04.2026 | 55,96 | 57,02 | 55,84 | 56,40 | 1,64% | 1.287,00 |
| 31.03.2026 | 54,34 | 55,52 | 54,24 | 55,49 | 2,46% | 561,00 |
| 30.03.2026 | 54,82 | 55,00 | 54,12 | 54,16 | -1,60% | 1.693,00 |
| 27.03.2026 | 55,22 | 55,32 | 54,12 | 55,04 | -0,40% | 8.538,00 |
| 26.03.2026 | 56,04 | 56,20 | 54,47 | 55,26 | -1,74% | 555,00 |
| 25.03.2026 | 55,70 | 56,28 | 55,33 | 56,24 | 1,22% | 7.412,00 |
| 24.03.2026 | 57,30 | 57,54 | 54,82 | 55,56 | -3,68% | 833,00 |
| 23.03.2026 | 57,49 | 59,60 | 56,24 | 57,68 | -0,29% | 2.066,00 |
| 20.03.2026 | 56,20 | 59,76 | 55,94 | 57,85 | 3,71% | 2.212,00 |
| 19.03.2026 | 56,00 | 56,47 | 53,92 | 55,78 | -0,32% | 4.857,00 |
| 18.03.2026 | 57,84 | 58,10 | 55,94 | 55,96 | -2,85% | 420,00 |
| 17.03.2026 | 57,28 | 58,08 | 56,82 | 57,60 | 0,00% | 1.175,00 |
| 16.03.2026 | 58,22 | 58,24 | 57,33 | 57,60 | -0,62% | 3.975,00 |
| 13.03.2026 | 58,00 | 58,81 | 57,18 | 57,96 | -0,17% | 606,00 |
| 12.03.2026 | 58,12 | 58,91 | 57,56 | 58,06 | -0,41% | 4.858,00 |
| 11.03.2026 | 58,44 | 59,02 | 57,93 | 58,30 | -0,51% | 2.651,00 |
| 10.03.2026 | 58,70 | 60,22 | 58,54 | 58,60 | 0,58% | 1.354,00 |
| 09.03.2026 | 56,79 | 59,10 | 56,11 | 58,26 | 0,97% | 6.246,00 |
| 06.03.2026 | 58,26 | 59,34 | 57,15 | 57,70 | -0,83% | 1.815,00 |
| 05.03.2026 | 57,78 | 58,70 | 56,95 | 58,18 | 0,31% | 635,00 |
| 04.03.2026 | 55,32 | 58,06 | 55,12 | 58,00 | 5,00% | 1.613,00 |
| 03.03.2026 | 57,26 | 57,32 | 54,39 | 55,24 | -4,40% | 1.283,00 |
| 02.03.2026 | 57,11 | 57,88 | 55,28 | 57,78 | 0,07% | 1.947,00 |
| 27.02.2026 | 58,82 | 59,27 | 57,45 | 57,74 | -2,47% | 986,00 |
| 26.02.2026 | 59,28 | 59,68 | 58,47 | 59,20 | -0,07% | 1.108,00 |
| 25.02.2026 | 57,04 | 59,43 | 56,94 | 59,24 | 3,89% | 1.102,00 |
| 24.02.2026 | 57,38 | 57,54 | 56,75 | 57,02 | -0,66% | 1.330,00 |
| 23.02.2026 | 57,62 | 57,97 | 57,12 | 57,40 | -0,49% | 3.649,00 |
| 20.02.2026 | 57,50 | 58,22 | 57,12 | 57,68 | 0,42% | 1.461,00 |
| 19.02.2026 | 57,84 | 58,05 | 57,26 | 57,44 | -0,66% | 389,00 |
| 18.02.2026 | 58,12 | 59,36 | 57,17 | 57,82 | -0,31% | 1.816,00 |
| 17.02.2026 | 57,64 | 58,05 | 56,89 | 58,00 | 0,42% | 6.388,00 |
| 16.02.2026 | 57,24 | 58,06 | 57,20 | 57,76 | 1,01% | 1.818,00 |
| 13.02.2026 | 57,94 | 58,18 | 56,72 | 57,18 | -1,72% | 4.640,00 |
| 12.02.2026 | 57,90 | 59,02 | 57,68 | 58,18 | -0,07% | 5.196,00 |
| 11.02.2026 | 58,64 | 60,00 | 57,20 | 58,22 | -0,72% | 1.141,00 |
| 10.02.2026 | 59,46 | 59,74 | 58,23 | 58,64 | -1,35% | 582,00 |
| 09.02.2026 | 57,42 | 59,61 | 57,22 | 59,44 | 3,92% | 1.756,00 |
| 06.02.2026 | 59,32 | 59,32 | 56,92 | 57,20 | -3,20% | 1.436,00 |
| 05.02.2026 | 59,76 | 60,57 | 59,00 | 59,09 | -1,25% | 1.960,00 |
| 04.02.2026 | 59,30 | 62,23 | 59,28 | 59,84 | 0,94% | 9.707,00 |
| 03.02.2026 | 62,28 | 62,59 | 58,52 | 59,28 | -4,33% | 2.069,00 |
| 02.02.2026 | 61,63 | 62,46 | 60,45 | 61,96 | -0,31% | 7.015,00 |
| 30.01.2026 | 67,35 | 67,46 | 61,27 | 62,15 | -7,76% | 5.959,00 |
| 29.01.2026 | 67,38 | 69,91 | 66,68 | 67,38 | -0,35% | 2.810,00 |
| 28.01.2026 | 63,86 | 68,00 | 63,21 | 67,62 | 6,42% | 4.543,00 |
| 27.01.2026 | 63,46 | 63,72 | 62,46 | 63,54 | 0,76% | 1.745,00 |
| 26.01.2026 | 63,66 | 64,15 | 62,82 | 63,06 | -1,19% | 2.337,00 |
| 23.01.2026 | 64,02 | 64,20 | 63,52 | 63,82 | -0,62% | 930,00 |
| 22.01.2026 | 64,00 | 64,31 | 63,04 | 64,22 | 1,77% | 353,00 |
| 21.01.2026 | 64,32 | 64,62 | 62,27 | 63,10 | -1,84% | 2.455,00 |
| 20.01.2026 | 65,52 | 65,76 | 62,70 | 64,28 | -2,25% | 1.310,00 |
| 19.01.2026 | 65,19 | 66,23 | 65,02 | 65,76 | -0,84% | 1.904,00 |
| 16.01.2026 | 64,82 | 66,96 | 64,80 | 66,32 | 2,33% | 4.700,00 |
| 15.01.2026 | 60,46 | 64,98 | 60,13 | 64,81 | 7,73% | 7.549,00 |