63,590€
-1,59%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 63,91 | 64,00 | 63,23 | 63,59 | -1,59% | - |
| 01.10.2025 | 62,34 | 64,88 | 62,34 | 64,62 | 0,53% | 1.453,00 |
| 30.09.2025 | 61,08 | 64,28 | 61,08 | 64,28 | 3,51% | 2.580,00 |
| 29.09.2025 | 59,60 | 62,98 | 59,60 | 62,10 | 4,02% | 4.720,00 |
| 26.09.2025 | 58,88 | 60,02 | 58,72 | 59,70 | 1,19% | 429,00 |
| 25.09.2025 | 60,04 | 60,04 | 58,94 | 59,00 | -0,87% | 534,00 |
| 24.09.2025 | 59,24 | 59,86 | 59,22 | 59,52 | -0,80% | 409,00 |
| 23.09.2025 | 60,50 | 60,80 | 60,00 | 60,00 | -0,92% | 228,00 |
| 22.09.2025 | 59,70 | 60,64 | 59,70 | 60,56 | 1,82% | 941,00 |
| 19.09.2025 | 60,90 | 61,98 | 59,46 | 59,48 | -2,49% | 1.083,00 |
| 18.09.2025 | 59,76 | 61,44 | 59,76 | 61,00 | 1,84% | 3.775,00 |
| 17.09.2025 | 61,04 | 61,04 | 59,90 | 59,90 | -0,20% | 474,00 |
| 16.09.2025 | 59,82 | 60,16 | 59,82 | 60,02 | 0,07% | 947,00 |
| 15.09.2025 | 59,84 | 60,90 | 59,66 | 59,98 | 2,01% | 305,00 |
| 12.09.2025 | 59,50 | 60,00 | 58,80 | 58,80 | -1,04% | 182,00 |
| 11.09.2025 | 59,34 | 60,04 | 59,34 | 59,42 | -0,97% | 288,00 |
| 10.09.2025 | 59,92 | 60,02 | 59,22 | 60,00 | 1,69% | 427,00 |
| 09.09.2025 | 59,90 | 60,00 | 58,92 | 59,00 | -1,54% | 582,00 |
| 08.09.2025 | 59,36 | 59,92 | 59,00 | 59,92 | 0,71% | 575,00 |
| 05.09.2025 | 58,34 | 59,58 | 58,34 | 59,50 | 0,81% | 49,00 |
| 04.09.2025 | 57,30 | 59,30 | 57,30 | 59,02 | 2,18% | 978,00 |
| 03.09.2025 | 57,88 | 59,16 | 57,76 | 57,76 | -2,10% | 615,00 |
| 02.09.2025 | 57,16 | 59,00 | 57,16 | 59,00 | 0,72% | 421,00 |
| 01.09.2025 | 59,62 | 60,00 | 57,34 | 58,58 | -2,63% | 1.220,00 |
| 29.08.2025 | 59,20 | 60,16 | 58,80 | 60,16 | -0,13% | 269,00 |
| 28.08.2025 | 59,94 | 60,24 | 58,68 | 60,24 | -1,15% | 158,00 |
| 27.08.2025 | 61,50 | 61,52 | 59,88 | 60,94 | -0,94% | 197,00 |
| 26.08.2025 | 60,18 | 61,52 | 60,18 | 61,52 | 2,16% | 431,00 |
| 25.08.2025 | 59,92 | 60,36 | 59,92 | 60,22 | -0,53% | 74,00 |
| 22.08.2025 | 60,76 | 61,44 | 60,16 | 60,54 | -1,62% | 205,00 |
| 21.08.2025 | 59,35 | 61,73 | 59,29 | 61,54 | 3,81% | - |
| 20.08.2025 | 59,14 | 59,78 | 59,14 | 59,28 | -1,82% | 193,00 |
| 19.08.2025 | 59,56 | 60,38 | 59,36 | 60,38 | -0,20% | 98,00 |
| 18.08.2025 | 57,58 | 60,52 | 57,50 | 60,50 | 3,35% | 1.202,00 |
| 15.08.2025 | 60,00 | 60,00 | 58,32 | 58,54 | 1,99% | 1.238,00 |
| 14.08.2025 | 60,20 | 60,20 | 57,40 | 57,40 | -5,06% | 243,00 |
| 13.08.2025 | 59,98 | 60,46 | 59,76 | 60,46 | 2,06% | 293,00 |
| 12.08.2025 | 60,00 | 60,00 | 59,22 | 59,24 | -1,33% | 324,00 |
| 11.08.2025 | 60,82 | 61,18 | 60,00 | 60,04 | -1,31% | 1.003,00 |
| 08.08.2025 | 57,98 | 60,84 | 57,98 | 60,84 | 5,48% | 3.739,00 |
| 07.08.2025 | 57,76 | 58,90 | 57,68 | 57,68 | 0,70% | 406,00 |
| 06.08.2025 | 57,32 | 57,48 | 57,10 | 57,28 | -0,42% | 933,00 |
| 05.08.2025 | 57,46 | 58,92 | 57,46 | 57,52 | -1,00% | 145,00 |
| 04.08.2025 | 58,20 | 58,46 | 56,56 | 58,10 | -0,10% | 636,00 |
| 01.08.2025 | 58,02 | 58,16 | 57,18 | 58,16 | -0,58% | 232,00 |
| 31.07.2025 | 59,16 | 59,40 | 58,26 | 58,50 | -1,05% | 406,00 |
| 30.07.2025 | 58,42 | 59,42 | 58,42 | 59,12 | -0,24% | 341,00 |
| 29.07.2025 | 58,24 | 59,30 | 58,24 | 59,26 | 0,78% | 576,00 |
| 28.07.2025 | 59,94 | 61,00 | 57,76 | 58,80 | -0,94% | 1.423,00 |
| 25.07.2025 | 59,08 | 59,36 | 58,34 | 59,36 | -0,93% | 163,00 |
| 24.07.2025 | 61,40 | 61,40 | 59,00 | 59,92 | -0,99% | 733,00 |
| 23.07.2025 | 60,42 | 61,24 | 59,52 | 60,52 | 2,20% | 383,00 |
| 22.07.2025 | 61,80 | 61,80 | 59,22 | 59,22 | -3,55% | 512,00 |
| 21.07.2025 | 63,10 | 63,92 | 61,40 | 61,40 | -1,38% | 508,00 |
| 18.07.2025 | 62,58 | 63,66 | 62,26 | 62,26 | 0,42% | 988,00 |
| 17.07.2025 | 62,24 | 63,00 | 60,98 | 62,00 | -1,15% | 373,00 |
| 16.07.2025 | 62,82 | 62,96 | 61,70 | 62,72 | -0,22% | 945,00 |
| 15.07.2025 | 63,12 | 63,50 | 62,22 | 62,86 | 0,19% | 252,00 |
| 14.07.2025 | 63,94 | 63,94 | 62,36 | 62,74 | 0,48% | 1.035,00 |
| 11.07.2025 | 62,60 | 62,64 | 62,36 | 62,44 | -1,23% | 243,00 |
| 10.07.2025 | 62,60 | 63,64 | 62,60 | 63,22 | 1,02% | 315,00 |
| 09.07.2025 | 64,00 | 65,00 | 62,58 | 62,58 | -2,98% | 671,00 |
| 08.07.2025 | 65,52 | 65,52 | 64,50 | 64,50 | -0,56% | 161,00 |
| 07.07.2025 | 65,06 | 65,06 | 64,00 | 64,86 | 2,63% | 1.808,00 |
| 04.07.2025 | 63,30 | 63,30 | 62,80 | 63,20 | -1,16% | 949,00 |
| 03.07.2025 | 63,88 | 64,36 | 62,66 | 63,94 | 1,43% | 513,00 |
| 02.07.2025 | 66,12 | 66,12 | 62,70 | 63,04 | -4,05% | 130,00 |
| 01.07.2025 | 65,22 | 66,38 | 65,22 | 65,70 | -1,73% | 318,00 |
| 30.06.2025 | 65,50 | 67,28 | 65,50 | 66,86 | 3,98% | 2.619,00 |
| 27.06.2025 | 64,02 | 64,98 | 63,80 | 64,30 | -1,08% | 2.853,00 |
| 26.06.2025 | 63,52 | 65,42 | 63,52 | 65,00 | 1,31% | 1.366,00 |
| 25.06.2025 | 64,14 | 65,46 | 64,14 | 64,16 | -0,50% | 255,00 |
| 24.06.2025 | 63,06 | 65,00 | 63,06 | 64,48 | 2,87% | 3.330,00 |
| 23.06.2025 | 62,00 | 64,00 | 62,00 | 62,68 | -1,14% | 1.643,00 |
| 20.06.2025 | 62,50 | 63,84 | 62,50 | 63,40 | 0,79% | 542,00 |
| 19.06.2025 | 62,00 | 62,90 | 62,00 | 62,90 | -0,29% | 152,00 |
| 18.06.2025 | 61,90 | 63,08 | 61,90 | 63,08 | 1,94% | 1.142,00 |
| 17.06.2025 | 60,48 | 62,00 | 60,48 | 61,88 | 0,45% | 1.930,00 |
| 16.06.2025 | 63,14 | 63,28 | 61,60 | 61,60 | -2,53% | 65,00 |
| 13.06.2025 | 61,42 | 63,20 | 61,32 | 63,20 | 1,64% | 4.252,00 |
| 12.06.2025 | 62,88 | 64,24 | 61,84 | 62,18 | -1,30% | 2.029,00 |
| 11.06.2025 | 62,72 | 63,50 | 61,78 | 63,00 | 0,51% | 1.688,00 |
| 10.06.2025 | 62,88 | 63,12 | 61,96 | 62,68 | 0,74% | 5.077,00 |
| 09.06.2025 | 61,40 | 63,00 | 61,40 | 62,22 | 1,20% | 3.101,00 |
| 06.06.2025 | 59,98 | 62,04 | 59,58 | 61,48 | 2,57% | 8.473,00 |
| 05.06.2025 | 59,68 | 61,52 | 59,42 | 59,94 | 0,47% | 6.324,00 |
| 04.06.2025 | 56,12 | 60,24 | 56,00 | 59,66 | 2,51% | 4.135,00 |
| 03.06.2025 | 52,26 | 58,20 | 51,70 | 58,20 | 11,37% | 1.491,00 |
| 02.06.2025 | 52,18 | 53,00 | 51,46 | 52,26 | -0,31% | 835,00 |
| 30.05.2025 | 52,10 | 52,50 | 51,72 | 52,42 | 0,42% | 283,00 |
| 29.05.2025 | 52,00 | 53,70 | 51,62 | 52,20 | -1,84% | 675,00 |
| 28.05.2025 | 51,50 | 53,18 | 51,50 | 53,18 | 3,06% | 74,00 |
| 27.05.2025 | 52,28 | 52,28 | 51,50 | 51,60 | -1,34% | 294,00 |
| 26.05.2025 | 52,34 | 52,34 | 51,38 | 52,30 | 1,40% | 376,00 |
| 23.05.2025 | 52,40 | 52,40 | 50,00 | 51,58 | 1,06% | 1.433,00 |
| 22.05.2025 | 53,34 | 53,34 | 51,04 | 51,04 | -3,08% | 1.212,00 |
| 21.05.2025 | 54,64 | 54,64 | 52,66 | 52,66 | -3,66% | 379,00 |
| 20.05.2025 | 54,36 | 54,66 | 53,78 | 54,66 | 0,74% | 373,00 |
| 19.05.2025 | 54,60 | 54,60 | 53,36 | 54,26 | 0,30% | 416,00 |
| 16.05.2025 | 54,10 | 55,14 | 54,10 | 54,10 | -1,06% | 108,00 |