54,850€
1,57%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 53,98 | 55,70 | 53,98 | 54,00 | 0,00% | 786,00 |
| 20.02.2025 | 54,18 | 54,96 | 54,00 | 54,00 | 0,00% | 282,00 |
| 19.02.2025 | 54,58 | 57,00 | 53,98 | 54,00 | -0,07% | 831,00 |
| 18.02.2025 | 54,86 | 55,50 | 54,04 | 54,04 | -2,60% | 1.016,00 |
| 17.02.2025 | 53,18 | 55,48 | 53,18 | 55,48 | 2,97% | 2.728,00 |
| 14.02.2025 | 54,92 | 54,92 | 53,88 | 53,88 | -1,10% | 1.999,00 |
| 13.02.2025 | 54,62 | 55,10 | 53,80 | 54,48 | -0,95% | 536,00 |
| 12.02.2025 | 53,30 | 55,80 | 53,30 | 55,00 | 2,80% | 7.314,00 |
| 11.02.2025 | 51,88 | 53,52 | 51,88 | 53,50 | 4,09% | 5.815,00 |
| 10.02.2025 | 52,12 | 52,14 | 51,02 | 51,40 | 0,74% | 285,00 |
| 07.02.2025 | 51,94 | 52,24 | 50,60 | 51,02 | -0,39% | 2.282,00 |
| 06.02.2025 | 52,60 | 53,00 | 51,22 | 51,22 | -1,58% | 1.567,00 |
| 05.02.2025 | 51,18 | 52,78 | 51,18 | 52,04 | 3,09% | 4.627,00 |
| 04.02.2025 | 48,82 | 50,98 | 48,82 | 50,48 | 1,90% | 10.723,00 |
| 03.02.2025 | 47,65 | 49,55 | 47,65 | 49,54 | -0,92% | 822,00 |
| 31.01.2025 | 49,99 | 50,10 | 49,60 | 50,00 | 0,02% | 780,00 |
| 30.01.2025 | 48,23 | 49,99 | 48,23 | 49,99 | 2,12% | 384,00 |
| 29.01.2025 | 49,00 | 49,70 | 48,25 | 48,95 | 1,92% | 1.272,00 |
| 28.01.2025 | 48,03 | 48,82 | 47,96 | 48,03 | -0,41% | 1.355,00 |
| 27.01.2025 | 49,12 | 49,12 | 47,98 | 48,23 | -1,13% | 2.625,00 |
| 24.01.2025 | 50,30 | 50,52 | 48,50 | 48,78 | -3,60% | 2.119,00 |
| 23.01.2025 | 49,63 | 50,60 | 49,40 | 50,60 | -0,16% | 751,00 |
| 22.01.2025 | 51,94 | 52,80 | 49,25 | 50,68 | -2,31% | 2.477,00 |
| 21.01.2025 | 50,24 | 52,00 | 50,24 | 51,88 | 1,41% | 3.906,00 |
| 20.01.2025 | 51,68 | 51,94 | 50,40 | 51,16 | 0,31% | 4.768,00 |
| 17.01.2025 | 48,15 | 51,56 | 48,15 | 51,00 | 6,47% | 11.247,00 |
| 16.01.2025 | 45,99 | 48,87 | 45,45 | 47,90 | 6,16% | 6.849,00 |
| 15.01.2025 | 44,53 | 45,60 | 44,53 | 45,12 | 1,01% | 1.946,00 |
| 14.01.2025 | 44,20 | 45,00 | 44,12 | 44,67 | 1,13% | 1.372,00 |
| 13.01.2025 | 44,25 | 44,96 | 44,16 | 44,17 | -1,12% | 373,00 |
| 10.01.2025 | 43,82 | 45,00 | 43,82 | 44,67 | -0,16% | 101,00 |
| 09.01.2025 | 43,50 | 44,74 | 43,50 | 44,74 | 2,61% | 366,00 |
| 08.01.2025 | 45,87 | 45,87 | 43,00 | 43,60 | -3,11% | 1.929,00 |
| 07.01.2025 | 46,29 | 46,50 | 45,00 | 45,00 | -2,79% | 397,00 |
| 06.01.2025 | 45,99 | 46,39 | 45,29 | 46,29 | 0,02% | 872,00 |
| 03.01.2025 | 44,77 | 46,50 | 44,77 | 46,28 | 2,05% | 1.472,00 |
| 02.01.2025 | 44,59 | 45,99 | 44,59 | 45,35 | 0,60% | 1.513,00 |
| 30.12.2024 | 44,03 | 45,49 | 44,03 | 45,08 | 2,43% | 1.341,00 |
| 27.12.2024 | 43,61 | 44,92 | 42,94 | 44,01 | 1,17% | 979,00 |
| 23.12.2024 | 43,56 | 44,37 | 43,48 | 43,50 | 0,05% | 1.714,00 |
| 20.12.2024 | 43,64 | 43,64 | 42,69 | 43,48 | -0,41% | 649,00 |
| 19.12.2024 | 44,99 | 45,00 | 43,66 | 43,66 | -3,45% | 1.407,00 |
| 18.12.2024 | 44,91 | 45,76 | 44,40 | 45,22 | 1,07% | 2.049,00 |
| 17.12.2024 | 43,82 | 44,74 | 43,79 | 44,74 | -0,07% | 595,00 |
| 16.12.2024 | 43,55 | 44,77 | 43,24 | 44,77 | 3,44% | 1.606,00 |
| 13.12.2024 | 45,01 | 46,57 | 42,00 | 43,28 | -3,50% | 4.347,00 |
| 12.12.2024 | 45,39 | 45,46 | 42,81 | 44,85 | -2,39% | 2.176,00 |
| 11.12.2024 | 45,00 | 45,95 | 44,96 | 45,95 | 2,29% | 658,00 |
| 10.12.2024 | 44,52 | 45,85 | 44,52 | 44,92 | 2,04% | 1.592,00 |
| 09.12.2024 | 46,25 | 46,90 | 43,80 | 44,02 | -5,33% | 6.210,00 |
| 06.12.2024 | 44,63 | 47,05 | 44,63 | 46,50 | 5,49% | 10.368,00 |
| 05.12.2024 | 41,49 | 44,99 | 41,49 | 44,08 | 6,24% | 4.548,00 |
| 04.12.2024 | 41,36 | 42,42 | 41,36 | 41,49 | -0,31% | 2.235,00 |
| 03.12.2024 | 39,59 | 41,62 | 39,59 | 41,62 | 5,13% | 4.042,00 |
| 02.12.2024 | 38,25 | 39,84 | 38,25 | 39,59 | 1,88% | 849,00 |
| 29.11.2024 | 38,72 | 38,86 | 38,70 | 38,86 | 0,26% | 92,00 |
| 28.11.2024 | 37,86 | 39,29 | 37,86 | 38,76 | -0,15% | 1.242,00 |
| 27.11.2024 | 39,99 | 40,00 | 36,97 | 38,82 | -0,05% | 1.787,00 |
| 26.11.2024 | 37,82 | 40,00 | 37,82 | 38,84 | 1,41% | 2.023,00 |
| 25.11.2024 | 36,87 | 38,30 | 36,87 | 38,30 | 4,59% | 558,00 |
| 22.11.2024 | 36,55 | 37,45 | 36,55 | 36,62 | 0,47% | 456,00 |
| 21.11.2024 | 36,66 | 37,02 | 36,14 | 36,45 | 1,87% | - |
| 20.11.2024 | 35,09 | 35,78 | 35,09 | 35,78 | 1,97% | 138,00 |
| 19.11.2024 | 36,10 | 36,58 | 34,46 | 35,09 | -2,55% | 198,00 |
| 18.11.2024 | 36,35 | 36,84 | 35,46 | 36,01 | 0,06% | 1.026,00 |
| 15.11.2024 | 36,90 | 37,67 | 35,99 | 35,99 | -2,81% | 2.280,00 |
| 14.11.2024 | 36,20 | 37,69 | 36,20 | 37,03 | 0,93% | 790,00 |
| 13.11.2024 | 36,49 | 37,06 | 36,07 | 36,69 | -0,46% | 323,00 |
| 12.11.2024 | 36,74 | 37,05 | 36,56 | 36,86 | 0,96% | 326,00 |
| 11.11.2024 | 38,16 | 38,16 | 36,26 | 36,51 | -1,06% | 583,00 |
| 08.11.2024 | 37,33 | 38,07 | 36,90 | 36,90 | -1,60% | 446,00 |
| 07.11.2024 | 36,50 | 37,50 | 36,50 | 37,50 | 2,43% | 871,00 |
| 06.11.2024 | 37,39 | 37,39 | 36,27 | 36,61 | -0,16% | 876,00 |
| 05.11.2024 | 36,42 | 36,67 | 36,42 | 36,67 | -1,16% | 630,00 |
| 04.11.2024 | 36,87 | 37,23 | 36,07 | 37,10 | 1,48% | 402,00 |
| 01.11.2024 | 36,61 | 37,28 | 36,56 | 36,56 | 0,05% | 53,00 |
| 31.10.2024 | 36,33 | 37,07 | 36,33 | 36,54 | 0,16% | 857,00 |
| 30.10.2024 | 37,00 | 37,78 | 36,48 | 36,48 | -2,69% | 95,00 |
| 29.10.2024 | 36,71 | 37,49 | 36,53 | 37,49 | 1,35% | 366,00 |
| 28.10.2024 | 36,51 | 36,99 | 36,51 | 36,99 | 1,20% | 463,00 |
| 25.10.2024 | 36,99 | 36,99 | 36,22 | 36,55 | 0,83% | 673,00 |
| 24.10.2024 | 37,30 | 37,30 | 36,25 | 36,25 | -2,76% | 764,00 |
| 23.10.2024 | 36,38 | 37,28 | 36,26 | 37,28 | 2,95% | 90,00 |
| 22.10.2024 | 35,90 | 37,02 | 35,90 | 36,21 | 0,89% | 507,00 |
| 21.10.2024 | 36,94 | 37,36 | 35,89 | 35,89 | -4,34% | 309,00 |
| 18.10.2024 | 37,19 | 37,52 | 35,70 | 37,52 | 2,82% | 1.617,00 |
| 17.10.2024 | 38,01 | 38,36 | 36,24 | 36,49 | -4,70% | 2.995,00 |
| 16.10.2024 | 37,92 | 38,29 | 37,92 | 38,29 | -0,09% | 48,00 |
| 15.10.2024 | 37,44 | 38,55 | 37,41 | 38,33 | 2,53% | - |
| 14.10.2024 | 37,38 | 38,21 | 37,38 | 37,38 | 0,95% | 875,00 |
| 11.10.2024 | 38,50 | 38,50 | 36,73 | 37,03 | -5,05% | 3.019,00 |
| 10.10.2024 | 39,19 | 39,21 | 39,00 | 39,00 | -1,27% | 70,00 |
| 09.10.2024 | 39,05 | 39,79 | 39,05 | 39,50 | -0,60% | 493,00 |
| 08.10.2024 | 38,29 | 39,74 | 38,29 | 39,74 | 2,90% | 491,00 |
| 07.10.2024 | 38,76 | 39,17 | 38,62 | 38,62 | 0,23% | 307,00 |
| 04.10.2024 | 39,13 | 39,68 | 38,22 | 38,53 | 0,97% | 37,00 |
| 03.10.2024 | 39,41 | 39,47 | 38,15 | 38,16 | -3,49% | 653,00 |
| 02.10.2024 | 40,00 | 40,17 | 39,54 | 39,54 | -1,15% | 394,00 |
| 01.10.2024 | 40,00 | 40,50 | 40,00 | 40,00 | -1,48% | 1.276,00 |
| 30.09.2024 | 40,00 | 41,03 | 40,00 | 40,60 | 0,40% | 871,00 |