59,430€
-0,85%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 59,83 | 59,83 | 58,99 | 59,41 | -0,88% | - |
| 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 |
| 15.05.2025 | 54,62 | 55,10 | 53,98 | 54,68 | -0,94% | 322,00 |
| 14.05.2025 | 56,40 | 56,40 | 54,68 | 55,20 | -3,66% | 528,00 |
| 13.05.2025 | 57,38 | 57,38 | 56,00 | 57,30 | -0,28% | 470,00 |
| 12.05.2025 | 57,32 | 57,56 | 56,98 | 57,46 | 0,28% | 561,00 |
| 09.05.2025 | 57,10 | 58,12 | 56,98 | 57,30 | -0,14% | 237,00 |
| 08.05.2025 | 57,06 | 57,50 | 57,06 | 57,38 | -0,49% | 213,00 |
| 07.05.2025 | 56,48 | 57,66 | 56,48 | 57,66 | 0,95% | 398,00 |
| 06.05.2025 | 59,22 | 59,22 | 56,34 | 57,12 | -1,38% | 294,00 |
| 05.05.2025 | 59,78 | 60,00 | 57,80 | 57,92 | -1,73% | 3.330,00 |
| 02.05.2025 | 54,46 | 59,90 | 54,46 | 58,94 | 9,59% | 10.118,00 |
| 30.04.2025 | 54,32 | 54,44 | 53,78 | 53,78 | -0,88% | 1.096,00 |
| 29.04.2025 | 52,86 | 54,58 | 52,86 | 54,26 | 2,38% | 649,00 |
| 28.04.2025 | 52,18 | 53,16 | 52,18 | 53,00 | 1,65% | 514,00 |
| 25.04.2025 | 53,58 | 53,58 | 52,08 | 52,14 | -1,29% | 1.125,00 |
| 24.04.2025 | 52,06 | 52,82 | 52,00 | 52,82 | -0,64% | 155,00 |
| 23.04.2025 | 52,72 | 53,44 | 52,38 | 53,16 | 2,27% | 1.948,00 |
| 22.04.2025 | 51,20 | 52,20 | 51,20 | 51,98 | 1,37% | 2.736,00 |
| 17.04.2025 | 51,18 | 51,50 | 51,18 | 51,28 | -0,77% | 1.086,00 |
| 16.04.2025 | 51,44 | 51,78 | 51,00 | 51,68 | 1,17% | 1.710,00 |
| 15.04.2025 | 50,42 | 51,92 | 50,42 | 51,08 | 1,43% | 940,00 |
| 14.04.2025 | 49,45 | 50,68 | 48,95 | 50,36 | 3,01% | 3.692,00 |
| 11.04.2025 | 49,50 | 49,50 | 48,89 | 48,89 | -1,27% | 176,00 |
| 10.04.2025 | 48,91 | 49,99 | 48,67 | 49,52 | 1,48% | 1.077,00 |
| 09.04.2025 | 49,28 | 49,28 | 46,25 | 48,80 | -0,53% | 1.935,00 |
| 08.04.2025 | 47,17 | 50,46 | 47,17 | 49,06 | 4,72% | 2.116,00 |
| 07.04.2025 | 49,00 | 49,00 | 45,40 | 46,85 | -5,35% | 6.167,00 |
| 04.04.2025 | 49,80 | 52,30 | 49,50 | 49,50 | -0,46% | 3.476,00 |
| 03.04.2025 | 50,38 | 51,50 | 49,73 | 49,73 | -3,55% | 709,00 |
| 02.04.2025 | 49,69 | 52,00 | 49,34 | 51,56 | 3,31% | 2.034,00 |
| 01.04.2025 | 50,04 | 50,98 | 49,91 | 49,91 | -0,08% | 1.215,00 |
| 31.03.2025 | 51,26 | 52,06 | 49,95 | 49,95 | -4,93% | 482,00 |
| 28.03.2025 | 50,48 | 52,68 | 50,48 | 52,54 | 4,83% | 747,00 |
| 27.03.2025 | 50,40 | 50,50 | 49,56 | 50,12 | -0,60% | 265,00 |
| 26.03.2025 | 54,60 | 55,00 | 47,80 | 50,42 | -6,56% | 2.381,00 |
| 25.03.2025 | 53,98 | 54,82 | 53,32 | 53,96 | 0,15% | 3.233,00 |
| 24.03.2025 | 52,68 | 53,98 | 52,68 | 53,88 | 3,10% | 429,00 |
| 21.03.2025 | 52,50 | 53,50 | 52,20 | 52,26 | -0,46% | 2.763,00 |
| 20.03.2025 | 51,36 | 52,50 | 51,36 | 52,50 | 1,43% | 257,00 |
| 19.03.2025 | 52,42 | 52,42 | 51,40 | 51,76 | 0,43% | 357,00 |
| 18.03.2025 | 51,32 | 51,54 | 51,32 | 51,54 | 0,27% | 694,00 |
| 17.03.2025 | 50,98 | 51,94 | 50,98 | 51,40 | -1,04% | 514,00 |
| 14.03.2025 | 51,18 | 51,94 | 50,48 | 51,94 | 1,88% | 381,00 |
| 13.03.2025 | 50,00 | 50,98 | 50,00 | 50,98 | 2,84% | 528,00 |
| 12.03.2025 | 49,46 | 50,48 | 49,46 | 49,57 | -1,72% | 1.429,00 |
| 10.03.2025 | 52,00 | 52,00 | 49,91 | 50,44 | -1,56% | 1.903,00 |
| 07.03.2025 | 51,50 | 51,94 | 51,08 | 51,24 | -1,73% | 1.829,00 |
| 06.03.2025 | 52,50 | 53,38 | 50,50 | 52,14 | -2,14% | 2.078,00 |
| 05.03.2025 | 52,00 | 53,98 | 52,00 | 53,28 | 2,11% | 1.684,00 |
| 04.03.2025 | 52,02 | 52,54 | 51,24 | 52,18 | -1,10% | 2.727,00 |
| 03.03.2025 | 52,74 | 53,70 | 52,40 | 52,76 | -1,20% | 1.510,00 |
| 28.02.2025 | 52,04 | 53,86 | 51,38 | 53,40 | 1,60% | 618,00 |
| 27.02.2025 | 52,98 | 53,00 | 51,88 | 52,56 | -2,77% | 1.680,00 |
| 26.02.2025 | 52,52 | 54,06 | 52,52 | 54,06 | 3,56% | 251,00 |
| 25.02.2025 | 52,78 | 53,96 | 52,18 | 52,20 | 0,31% | 353,00 |
| 24.02.2025 | 54,68 | 54,94 | 52,00 | 52,04 | -3,63% | 1.606,00 |
| 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 |