62,510€
1,71%
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 | 61,82 | 63,58 | 61,82 | 62,26 | 1,30% | 740,00 |
| 11.11.2026 | 62,00 | 62,00 | 61,46 | 61,46 | -0,13% | 760,00 |
| 10.11.2026 | 61,00 | 62,00 | 61,00 | 61,54 | 0,42% | 723,00 |
| 09.11.2026 | 60,16 | 61,44 | 60,16 | 61,28 | 0,23% | 557,00 |
| 06.11.2026 | 58,68 | 61,14 | 58,68 | 61,14 | 3,63% | 442,00 |
| 05.11.2026 | 59,84 | 60,68 | 59,00 | 59,00 | -0,94% | 492,00 |
| 04.11.2026 | 57,28 | 59,56 | 57,28 | 59,56 | 1,95% | 285,00 |
| 03.11.2026 | 57,52 | 58,42 | 57,38 | 58,42 | 1,95% | 127,00 |
| 02.11.2026 | 58,22 | 58,22 | 57,30 | 57,30 | -1,31% | 295,00 |
| 30.10.2026 | 60,76 | 61,04 | 58,06 | 58,06 | -5,22% | 163,00 |
| 29.10.2026 | 60,28 | 61,28 | 60,28 | 61,26 | 0,82% | 276,00 |
| 28.10.2026 | 61,14 | 61,88 | 60,76 | 60,76 | -1,20% | 41,00 |
| 27.10.2026 | 60,62 | 61,50 | 60,62 | 61,50 | 0,13% | 5,00 |
| 26.10.2026 | 61,74 | 61,98 | 61,42 | 61,42 | 0,46% | 146,00 |
| 23.10.2026 | 61,78 | 61,78 | 61,14 | 61,14 | -0,55% | 286,00 |
| 22.10.2026 | 61,04 | 61,52 | 60,56 | 61,48 | 0,72% | 926,00 |
| 21.10.2026 | 60,82 | 61,86 | 60,80 | 61,04 | 2,04% | 1.487,00 |
| 20.10.2026 | 58,68 | 60,98 | 58,68 | 59,82 | 1,80% | 177,00 |
| 19.10.2026 | 60,38 | 60,84 | 58,60 | 58,76 | -4,14% | 573,00 |
| 16.10.2026 | 60,24 | 61,52 | 60,24 | 61,30 | 1,32% | 772,00 |
| 15.10.2026 | 60,36 | 60,50 | 59,90 | 60,50 | -0,43% | 252,00 |
| 14.10.2026 | 60,30 | 61,00 | 60,30 | 60,76 | 0,80% | 443,00 |
| 13.10.2026 | 59,62 | 61,00 | 59,34 | 60,28 | 0,47% | 888,00 |
| 12.10.2026 | 59,96 | 60,92 | 59,18 | 60,00 | 0,07% | 527,00 |
| 09.10.2026 | 57,50 | 59,98 | 57,50 | 59,96 | 4,53% | 518,00 |
| 08.10.2026 | 58,86 | 58,86 | 57,34 | 57,36 | -2,65% | 84,00 |
| 07.10.2026 | 59,16 | 59,34 | 58,22 | 58,92 | -1,17% | 442,00 |
| 06.10.2026 | 57,62 | 59,62 | 57,62 | 59,62 | 2,79% | 162,00 |
| 05.10.2026 | 58,04 | 58,04 | 58,00 | 58,00 | -0,34% | 87,00 |
| 02.10.2026 | 57,92 | 58,28 | 57,92 | 58,20 | 0,41% | 35,00 |
| 01.10.2026 | 57,56 | 58,90 | 56,70 | 57,96 | -0,72% | 737,00 |
| 30.09.2026 | 56,40 | 58,40 | 56,40 | 58,38 | 3,77% | 163,00 |
| 29.09.2026 | 55,52 | 56,26 | 55,52 | 56,26 | -1,02% | 70,00 |
| 28.09.2026 | 55,70 | 56,84 | 55,70 | 56,84 | 0,28% | 125,00 |
| 25.09.2026 | 56,10 | 56,90 | 55,66 | 56,68 | -0,35% | 72,00 |
| 24.09.2026 | 57,14 | 57,14 | 56,40 | 56,88 | 1,50% | 81,00 |
| 23.09.2026 | 57,54 | 57,54 | 56,04 | 56,04 | -2,40% | 329,00 |
| 22.09.2026 | 56,34 | 57,46 | 56,34 | 57,42 | 1,66% | 497,00 |
| 21.09.2026 | 55,00 | 56,66 | 55,00 | 56,48 | 2,24% | 314,00 |
| 18.09.2026 | 54,52 | 55,32 | 54,52 | 55,24 | -0,32% | 25,00 |
| 17.09.2026 | 54,08 | 55,42 | 54,08 | 55,42 | 2,59% | 7,00 |
| 16.09.2026 | 54,02 | 54,02 | 54,02 | 54,02 | -1,57% | - |
| 15.09.2026 | 54,42 | 55,00 | 54,16 | 54,88 | 0,85% | 256,00 |
| 14.09.2026 | 54,96 | 54,96 | 54,42 | 54,42 | 1,15% | 126,00 |
| 11.09.2026 | 54,10 | 54,10 | 53,80 | 53,80 | -0,37% | 9,00 |
| 10.09.2026 | 53,80 | 55,00 | 53,50 | 54,00 | -0,66% | 199,00 |
| 09.09.2026 | 55,38 | 55,38 | 54,36 | 54,36 | -3,69% | 112,00 |
| 08.09.2026 | 54,74 | 56,44 | 54,74 | 56,44 | 3,33% | 418,00 |
| 07.09.2026 | 54,08 | 54,94 | 54,08 | 54,62 | 0,96% | 101,00 |
| 04.09.2026 | 54,70 | 54,70 | 52,74 | 54,10 | -0,66% | 688,00 |
| 03.09.2026 | 55,08 | 55,24 | 54,34 | 54,46 | -2,02% | 484,00 |
| 02.09.2026 | 54,68 | 55,58 | 53,70 | 55,58 | 1,57% | 582,00 |
| 01.09.2026 | 53,98 | 54,80 | 53,98 | 54,72 | -0,55% | 1.400,00 |
| 31.08.2026 | 54,86 | 55,02 | 54,36 | 55,02 | 0,22% | 275,00 |
| 28.08.2026 | 54,50 | 54,90 | 54,10 | 54,90 | 0,70% | 217,00 |
| 27.08.2026 | 54,86 | 55,14 | 53,54 | 54,52 | -2,29% | 90,00 |
| 26.08.2026 | 56,74 | 57,18 | 55,76 | 55,80 | -1,52% | 530,00 |
| 25.08.2026 | 57,58 | 57,88 | 55,20 | 56,66 | -2,14% | 891,00 |
| 24.08.2026 | 59,66 | 60,22 | 57,90 | 57,90 | -3,44% | 1.226,00 |
| 21.08.2026 | 58,62 | 60,54 | 58,62 | 59,96 | 2,22% | 60,00 |
| 20.08.2026 | 58,94 | 59,22 | 58,64 | 58,66 | -2,20% | 51,00 |
| 19.08.2026 | 59,14 | 59,98 | 58,74 | 59,98 | 0,74% | 271,00 |
| 18.08.2026 | 58,92 | 61,04 | 58,92 | 59,54 | 0,74% | 126,00 |
| 17.08.2026 | 61,72 | 61,72 | 59,10 | 59,10 | -4,15% | 583,00 |
| 14.08.2026 | 61,20 | 61,66 | 60,22 | 61,66 | 0,69% | 483,00 |
| 13.08.2026 | 61,24 | 62,12 | 61,00 | 61,24 | 0,10% | 280,00 |
| 12.08.2026 | 60,44 | 62,00 | 60,44 | 61,18 | 0,63% | 214,00 |
| 11.08.2026 | 59,16 | 61,18 | 59,16 | 60,80 | 2,70% | 506,00 |
| 10.08.2026 | 59,90 | 59,90 | 59,04 | 59,20 | -0,47% | 1.306,00 |
| 07.08.2026 | 57,30 | 60,00 | 57,30 | 59,48 | 4,17% | 87,00 |
| 06.08.2026 | 58,18 | 58,60 | 57,10 | 57,10 | -3,06% | 345,00 |
| 05.08.2026 | 59,38 | 59,38 | 58,90 | 58,90 | -0,57% | 2,00 |
| 04.08.2026 | 58,48 | 59,36 | 58,48 | 59,24 | 0,10% | 275,00 |
| 03.08.2026 | 57,82 | 59,18 | 57,82 | 59,18 | 0,99% | 745,00 |
| 31.07.2026 | 58,14 | 58,60 | 57,96 | 58,60 | 1,07% | 235,00 |
| 30.07.2026 | 57,76 | 59,30 | 57,76 | 57,98 | 0,52% | 319,00 |
| 29.07.2026 | 54,18 | 57,68 | 54,18 | 57,68 | 6,38% | 984,00 |
| 28.07.2026 | 53,40 | 54,76 | 53,40 | 54,22 | 1,27% | 118,00 |
| 27.07.2026 | 52,34 | 54,42 | 52,34 | 53,54 | 1,63% | 304,00 |
| 24.07.2026 | 52,00 | 53,10 | 51,90 | 52,68 | 0,27% | 76,00 |
| 23.07.2026 | 53,54 | 53,54 | 52,18 | 52,54 | -3,81% | 61,00 |
| 22.07.2026 | 53,10 | 54,62 | 53,10 | 54,62 | 3,02% | 17,00 |
| 21.07.2026 | 52,86 | 53,38 | 52,86 | 53,02 | -1,49% | 48,00 |
| 20.07.2026 | 54,14 | 54,14 | 53,18 | 53,82 | 0,52% | 118,00 |
| 17.07.2026 | 53,74 | 53,80 | 53,54 | 53,54 | -0,59% | 62,00 |
| 16.07.2026 | 53,00 | 53,88 | 53,00 | 53,86 | 1,62% | 36,00 |
| 15.07.2026 | 53,22 | 53,60 | 53,00 | 53,00 | -0,71% | 142,00 |
| 14.07.2026 | 53,16 | 53,38 | 52,64 | 53,38 | -0,48% | 179,00 |
| 13.07.2026 | 53,24 | 53,64 | 53,24 | 53,64 | -0,11% | 30,00 |
| 10.07.2026 | 53,20 | 53,74 | 53,20 | 53,70 | -0,37% | 293,00 |
| 09.07.2026 | 54,30 | 54,30 | 53,66 | 53,90 | -0,96% | 40,00 |
| 08.07.2026 | 54,56 | 54,56 | 53,90 | 54,42 | -1,41% | 2.191,00 |
| 07.07.2026 | 54,10 | 55,20 | 54,10 | 55,20 | 0,36% | 41,00 |
| 06.07.2026 | 54,68 | 55,00 | 54,68 | 55,00 | 0,62% | 121,00 |
| 03.07.2026 | 54,92 | 54,92 | 53,98 | 54,66 | -0,33% | 77,00 |
| 02.07.2026 | 52,06 | 54,84 | 52,06 | 54,84 | 6,28% | 957,00 |
| 01.07.2026 | 53,02 | 53,02 | 51,60 | 51,60 | 0,39% | 51,00 |
| 30.06.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -1,61% | - |
| 29.06.2026 | 51,56 | 52,24 | 50,46 | 52,24 | 1,63% | 428,00 |
| 26.06.2026 | 51,52 | 51,52 | 49,40 | 51,40 | -2,54% | 383,00 |