60,610€
2,55%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 59,38 | 62,23 | 59,28 | 60,88 | 3,01% | - |
| 03.02.2026 | 61,76 | 61,76 | 58,64 | 59,10 | -3,84% | 640,00 |
| 02.02.2026 | 61,22 | 62,50 | 60,58 | 61,46 | -2,07% | 1.465,00 |
| 30.01.2026 | 66,86 | 66,90 | 61,72 | 62,76 | -6,08% | 2.515,00 |
| 29.01.2026 | 67,88 | 69,64 | 66,52 | 66,82 | -1,15% | 6.020,00 |
| 28.01.2026 | 63,80 | 67,78 | 63,21 | 67,60 | 7,51% | - |
| 27.01.2026 | 62,94 | 63,48 | 62,88 | 62,88 | -0,19% | 324,00 |
| 26.01.2026 | 63,20 | 63,42 | 63,00 | 63,00 | -2,11% | 354,00 |
| 23.01.2026 | 63,58 | 64,36 | 63,58 | 64,36 | 1,04% | 606,00 |
| 22.01.2026 | 63,00 | 64,00 | 63,00 | 63,70 | 1,92% | 264,00 |
| 21.01.2026 | 63,76 | 64,12 | 62,22 | 62,50 | -3,52% | 1.881,00 |
| 20.01.2026 | 65,04 | 65,04 | 62,86 | 64,78 | -0,77% | 1.404,00 |
| 19.01.2026 | 65,64 | 66,14 | 65,06 | 65,28 | -0,88% | 4.052,00 |
| 16.01.2026 | 64,96 | 66,98 | 64,96 | 65,86 | 1,39% | 7.225,00 |
| 15.01.2026 | 59,94 | 64,96 | 59,94 | 64,96 | 7,12% | 5.991,00 |
| 14.01.2026 | 59,66 | 60,66 | 59,64 | 60,64 | 1,64% | 1.980,00 |
| 13.01.2026 | 57,04 | 60,28 | 57,04 | 59,66 | 4,26% | 2.239,00 |
| 12.01.2026 | 57,10 | 58,06 | 56,88 | 57,22 | 0,21% | 1.295,00 |
| 09.01.2026 | 55,80 | 57,10 | 55,80 | 57,10 | 0,99% | 242,00 |
| 08.01.2026 | 58,54 | 58,54 | 56,00 | 56,54 | -2,72% | 382,00 |
| 07.01.2026 | 56,52 | 58,12 | 56,50 | 58,12 | 1,50% | 196,00 |
| 06.01.2026 | 56,28 | 57,26 | 56,28 | 57,26 | 1,24% | 273,00 |
| 05.01.2026 | 58,28 | 58,28 | 56,56 | 56,56 | -2,55% | 188,00 |
| 02.01.2026 | 57,42 | 58,04 | 57,06 | 58,04 | 1,04% | 361,00 |
| 30.12.2025 | 55,98 | 57,60 | 55,98 | 57,44 | 1,81% | 388,00 |
| 29.12.2025 | 57,00 | 57,38 | 56,42 | 56,42 | -1,88% | 1.077,00 |
| 23.12.2025 | 58,00 | 58,10 | 57,02 | 57,50 | -1,24% | 597,00 |
| 22.12.2025 | 58,40 | 58,78 | 57,96 | 58,22 | 0,59% | 1.201,00 |
| 19.12.2025 | 57,16 | 58,48 | 57,16 | 57,88 | 0,35% | 248,00 |
| 18.12.2025 | 56,64 | 57,68 | 56,64 | 57,68 | 0,45% | 625,00 |
| 17.12.2025 | 57,60 | 57,60 | 57,06 | 57,42 | -0,42% | 43,00 |
| 16.12.2025 | 58,02 | 58,42 | 57,66 | 57,66 | -2,60% | 176,00 |
| 15.12.2025 | 59,62 | 59,62 | 58,42 | 59,20 | 0,92% | 129,00 |
| 12.12.2025 | 59,42 | 59,90 | 58,66 | 58,66 | -2,23% | 57,00 |
| 11.12.2025 | 58,82 | 60,00 | 58,82 | 60,00 | 3,34% | 484,00 |
| 10.12.2025 | 59,34 | 59,34 | 58,06 | 58,06 | -2,06% | 2.245,00 |
| 09.12.2025 | 56,92 | 59,92 | 56,86 | 59,28 | 3,13% | 506,00 |
| 08.12.2025 | 57,32 | 57,48 | 56,00 | 57,48 | 0,17% | 175,00 |
| 05.12.2025 | 59,76 | 59,76 | 57,00 | 57,38 | -4,24% | 53,00 |
| 04.12.2025 | 59,24 | 60,34 | 59,24 | 59,92 | 0,10% | 145,00 |
| 03.12.2025 | 59,90 | 60,62 | 59,86 | 59,86 | -1,42% | 808,00 |
| 02.12.2025 | 60,10 | 60,72 | 60,00 | 60,72 | 1,17% | 99,00 |
| 01.12.2025 | 60,02 | 61,54 | 60,02 | 60,02 | -0,07% | 22,00 |
| 28.11.2025 | 58,58 | 60,40 | 58,58 | 60,06 | 0,54% | 1.428,00 |
| 27.11.2025 | 59,94 | 60,00 | 57,20 | 59,74 | 1,53% | 662,00 |
| 26.11.2025 | 54,72 | 58,84 | 54,72 | 58,84 | 5,45% | 165,00 |
| 25.11.2025 | 53,84 | 55,80 | 53,84 | 55,80 | 1,45% | 103,00 |
| 24.11.2025 | 54,36 | 55,00 | 53,32 | 55,00 | 2,08% | 477,00 |
| 21.11.2025 | 53,00 | 53,88 | 52,94 | 53,88 | -1,32% | 93,00 |
| 20.11.2025 | 53,96 | 54,60 | 53,66 | 54,60 | 1,49% | 747,00 |
| 19.11.2025 | 54,62 | 54,68 | 53,80 | 53,80 | 0,07% | 93,00 |
| 18.11.2025 | 53,02 | 53,90 | 53,00 | 53,76 | -0,04% | 352,00 |
| 17.11.2025 | 54,74 | 55,54 | 53,78 | 53,78 | -2,98% | 405,00 |
| 14.11.2025 | 55,02 | 55,76 | 54,52 | 55,43 | -1,19% | - |
| 13.11.2025 | 57,94 | 58,02 | 55,29 | 56,10 | -2,13% | - |
| 12.11.2025 | 58,03 | 58,18 | 57,26 | 57,32 | -0,24% | - |
| 11.11.2025 | 57,98 | 58,21 | 57,04 | 57,46 | -0,88% | - |
| 10.11.2025 | 57,42 | 58,28 | 57,42 | 57,97 | 2,10% | - |
| 07.11.2025 | 58,10 | 58,14 | 56,68 | 56,78 | -2,77% | 123,00 |
| 06.11.2025 | 58,10 | 59,74 | 58,10 | 58,40 | -1,15% | 141,00 |
| 05.11.2025 | 58,36 | 59,08 | 58,36 | 59,08 | -0,67% | 208,00 |
| 04.11.2025 | 59,40 | 59,48 | 58,84 | 59,48 | -1,16% | 335,00 |
| 03.11.2025 | 60,30 | 60,60 | 59,42 | 60,18 | 1,07% | 586,00 |
| 31.10.2025 | 59,66 | 60,86 | 59,54 | 59,54 | -1,29% | 210,00 |
| 30.10.2025 | 59,50 | 60,92 | 59,50 | 60,32 | -1,08% | 1.109,00 |
| 29.10.2025 | 60,24 | 61,34 | 60,24 | 60,98 | -0,07% | 2.848,00 |
| 28.10.2025 | 60,84 | 61,92 | 60,76 | 61,02 | 0,33% | 274,00 |
| 27.10.2025 | 60,18 | 60,82 | 59,80 | 60,82 | -1,33% | 370,00 |
| 24.10.2025 | 60,16 | 62,08 | 60,16 | 61,64 | 0,92% | 98,00 |
| 23.10.2025 | 62,54 | 62,54 | 61,08 | 61,08 | -1,77% | 305,00 |
| 22.10.2025 | 60,00 | 62,18 | 60,00 | 62,18 | 2,64% | 1.306,00 |
| 21.10.2025 | 58,46 | 61,40 | 58,40 | 60,58 | -0,03% | 610,00 |
| 20.10.2025 | 60,32 | 60,60 | 60,32 | 60,60 | 0,43% | 241,00 |
| 17.10.2025 | 60,00 | 60,64 | 57,98 | 60,34 | 0,60% | 1.011,00 |
| 16.10.2025 | 57,50 | 60,00 | 57,50 | 59,98 | 1,11% | 265,00 |
| 15.10.2025 | 58,50 | 59,32 | 58,46 | 59,32 | 0,20% | 537,00 |
| 14.10.2025 | 59,02 | 59,38 | 57,70 | 59,20 | -1,30% | 1.807,00 |
| 13.10.2025 | 60,46 | 60,94 | 59,44 | 59,98 | -1,35% | 1.588,00 |
| 10.10.2025 | 63,64 | 63,64 | 60,50 | 60,80 | -4,73% | 1.096,00 |
| 09.10.2025 | 64,20 | 66,98 | 63,82 | 63,82 | -1,69% | 3.256,00 |
| 08.10.2025 | 63,36 | 65,94 | 63,36 | 64,92 | 1,56% | 1.276,00 |
| 07.10.2025 | 63,56 | 64,92 | 63,14 | 63,92 | -1,08% | 2.295,00 |
| 06.10.2025 | 64,48 | 64,76 | 64,12 | 64,62 | 1,25% | 775,00 |
| 03.10.2025 | 62,60 | 64,00 | 62,20 | 63,82 | -0,59% | 415,00 |
| 02.10.2025 | 64,00 | 64,20 | 63,18 | 64,20 | -0,65% | 443,00 |
| 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 |