62,760€
0,77%
Echtzeit-Aktienkurs CD PROJEKT S.A. C ZY 1
Bid:
Ask:
Aktienkurse zur CD PROJEKT S.A. C ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,38 | 63,72 | 62,18 | 62,78 | 0,80% | 4.849,00 |
| 11.11.2026 | 62,18 | 62,32 | 61,94 | 62,28 | 0,35% | 365,00 |
| 10.11.2026 | 61,52 | 62,33 | 61,01 | 62,06 | 1,34% | 2.153,00 |
| 09.11.2026 | 60,64 | 61,68 | 60,58 | 61,24 | 1,02% | 1.146,00 |
| 06.11.2026 | 59,14 | 60,71 | 58,30 | 60,62 | 2,04% | 3.028,00 |
| 05.11.2026 | 60,28 | 60,99 | 59,04 | 59,41 | -1,38% | 1.976,00 |
| 04.11.2026 | 57,81 | 60,28 | 57,33 | 60,24 | 4,01% | 1.164,00 |
| 03.11.2026 | 57,84 | 58,16 | 56,66 | 57,92 | -0,52% | 1.442,00 |
| 02.11.2026 | 58,50 | 58,59 | 57,00 | 58,22 | -0,68% | 636,00 |
| 30.10.2026 | 61,22 | 61,58 | 57,76 | 58,62 | -3,74% | 3.970,00 |
| 29.10.2026 | 60,78 | 61,53 | 60,22 | 60,90 | 0,30% | 2.110,00 |
| 28.10.2026 | 61,64 | 61,70 | 60,63 | 60,72 | -1,68% | 5.666,00 |
| 27.10.2026 | 61,10 | 61,84 | 60,49 | 61,76 | 0,75% | 297,00 |
| 26.10.2026 | 61,96 | 62,00 | 60,34 | 61,30 | 0,03% | 2.268,00 |
| 23.10.2026 | 61,30 | 61,68 | 60,67 | 61,28 | -0,11% | 872,00 |
| 22.10.2026 | 61,14 | 61,85 | 60,25 | 61,35 | -0,31% | 332,00 |
| 21.10.2026 | 60,30 | 62,18 | 60,30 | 61,54 | 2,02% | 1.150,00 |
| 20.10.2026 | 59,22 | 60,83 | 58,85 | 60,32 | 1,79% | 1.249,00 |
| 19.10.2026 | 60,06 | 60,62 | 58,64 | 59,26 | -1,56% | 1.089,00 |
| 16.10.2026 | 60,74 | 61,91 | 59,93 | 60,20 | -0,66% | 3.331,00 |
| 15.10.2026 | 60,62 | 60,62 | 60,58 | 60,60 | -0,79% | 46,00 |
| 14.10.2026 | 60,80 | 61,31 | 60,33 | 61,08 | 0,49% | 1.049,00 |
| 13.10.2026 | 60,16 | 61,25 | 59,36 | 60,78 | 1,25% | 2.578,00 |
| 12.10.2026 | 59,86 | 61,16 | 59,66 | 60,03 | 0,35% | 2.337,00 |
| 09.10.2026 | 57,98 | 60,19 | 57,88 | 59,82 | 3,39% | 2.180,00 |
| 08.10.2026 | 58,30 | 58,94 | 57,68 | 57,86 | -0,96% | 138,00 |
| 07.10.2026 | 59,66 | 60,02 | 58,32 | 58,42 | -2,37% | 2.363,00 |
| 06.10.2026 | 58,16 | 60,02 | 58,06 | 59,84 | 3,14% | 2.872,00 |
| 05.10.2026 | 57,64 | 58,73 | 57,39 | 58,02 | 0,52% | 2.856,00 |
| 02.10.2026 | 58,42 | 58,94 | 57,64 | 57,72 | -1,13% | 4.695,00 |
| 01.10.2026 | 57,56 | 59,02 | 56,43 | 58,38 | 0,38% | 1.100,00 |
| 30.09.2026 | 56,86 | 58,21 | 56,16 | 58,16 | 2,36% | 783,00 |
| 29.09.2026 | 56,02 | 56,84 | 55,87 | 56,82 | 0,89% | 424,00 |
| 28.09.2026 | 56,24 | 56,88 | 55,94 | 56,32 | 0,25% | 889,00 |
| 25.09.2026 | 56,66 | 56,82 | 55,97 | 56,18 | -0,39% | 2.062,00 |
| 24.09.2026 | 56,64 | 56,85 | 55,74 | 56,40 | -0,67% | 545,00 |
| 23.09.2026 | 57,02 | 57,08 | 56,02 | 56,78 | -0,32% | 579,00 |
| 22.09.2026 | 56,82 | 57,59 | 56,62 | 56,96 | 0,32% | 1.897,00 |
| 21.09.2026 | 54,66 | 56,80 | 54,52 | 56,78 | 4,22% | 1.149,00 |
| 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 |