54,160€
-2,94%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 55,42 | 55,50 | 53,33 | 54,10 | -3,05% | - |
| 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 |
| 25.06.2026 | 53,00 | 53,00 | 52,16 | 52,74 | -0,49% | 201,00 |
| 24.06.2026 | 53,14 | 53,14 | 52,00 | 53,00 | -1,52% | 1.193,00 |
| 23.06.2026 | 53,28 | 53,82 | 53,28 | 53,82 | -0,26% | 46,00 |
| 22.06.2026 | 53,00 | 54,30 | 52,88 | 53,96 | 2,70% | 349,00 |
| 19.06.2026 | 52,54 | 52,54 | 52,54 | 52,54 | 1,27% | 14,00 |
| 18.06.2026 | 53,00 | 53,00 | 51,80 | 51,88 | -2,19% | 1.097,00 |
| 17.06.2026 | 53,04 | 53,04 | 53,04 | 53,04 | -0,08% | 6,00 |
| 16.06.2026 | 51,82 | 54,14 | 51,82 | 53,08 | 1,14% | 1.258,00 |
| 15.06.2026 | 52,84 | 53,60 | 52,48 | 52,48 | 0,31% | 1.179,00 |
| 12.06.2026 | 51,86 | 53,04 | 51,86 | 52,32 | 1,43% | 323,00 |
| 11.06.2026 | 51,68 | 52,02 | 51,50 | 51,58 | -2,20% | 375,00 |
| 10.06.2026 | 52,54 | 52,74 | 51,90 | 52,74 | -2,41% | 230,00 |
| 09.06.2026 | 54,04 | 54,04 | 54,04 | 54,04 | -0,07% | 4,00 |
| 08.06.2026 | 53,00 | 54,08 | 53,00 | 54,08 | -0,52% | 326,00 |
| 05.06.2026 | 54,26 | 54,40 | 53,62 | 54,36 | 0,15% | 427,00 |
| 04.06.2026 | 52,94 | 54,28 | 52,94 | 54,28 | 0,11% | 305,00 |
| 03.06.2026 | 54,22 | 54,22 | 52,70 | 54,22 | -0,11% | 1.804,00 |
| 02.06.2026 | 54,12 | 54,40 | 53,42 | 54,28 | 3,23% | 226,00 |
| 01.06.2026 | 56,00 | 56,00 | 52,58 | 52,58 | -6,17% | 2.190,00 |
| 29.05.2026 | 54,82 | 56,04 | 54,66 | 56,04 | 1,23% | 2.734,00 |
| 28.05.2026 | 55,74 | 55,90 | 54,20 | 55,36 | -1,04% | 3.562,00 |
| 27.05.2026 | 59,72 | 60,80 | 54,94 | 55,94 | -7,01% | 3.100,00 |
| 26.05.2026 | 59,94 | 60,40 | 59,94 | 60,16 | -0,69% | 282,00 |
| 25.05.2026 | 60,46 | 61,12 | 60,46 | 60,58 | -0,10% | 873,00 |
| 22.05.2026 | 60,88 | 60,88 | 60,18 | 60,64 | 0,90% | 27,00 |
| 21.05.2026 | 60,98 | 60,98 | 59,00 | 60,10 | -0,66% | 1.529,00 |
| 20.05.2026 | 60,68 | 60,96 | 60,50 | 60,50 | -2,42% | 1.154,00 |
| 19.05.2026 | 61,56 | 62,44 | 61,48 | 62,00 | -0,48% | 1.185,00 |
| 18.05.2026 | 60,24 | 62,30 | 60,24 | 62,30 | 3,45% | 678,00 |
| 15.05.2026 | 61,16 | 61,16 | 60,00 | 60,22 | -1,54% | 84,00 |
| 14.05.2026 | 60,42 | 61,40 | 60,42 | 61,16 | 1,39% | 326,00 |
| 13.05.2026 | 60,02 | 61,00 | 60,02 | 60,32 | -0,95% | 191,00 |
| 12.05.2026 | 61,36 | 61,36 | 60,10 | 60,90 | -1,42% | 126,00 |
| 11.05.2026 | 61,66 | 61,92 | 60,68 | 61,78 | -0,06% | 625,00 |
| 08.05.2026 | 62,00 | 62,00 | 61,82 | 61,82 | -1,09% | 15,00 |
| 07.05.2026 | 63,30 | 63,30 | 61,84 | 62,50 | -0,64% | 96,00 |
| 06.05.2026 | 61,74 | 64,36 | 61,74 | 62,90 | 1,48% | 2.624,00 |
| 05.05.2026 | 61,78 | 62,46 | 61,60 | 61,98 | -1,99% | 37,00 |
| 04.05.2026 | 64,30 | 65,52 | 61,84 | 63,24 | -2,29% | 587,00 |
| 30.04.2026 | 63,96 | 65,48 | 63,96 | 64,72 | 0,62% | 300,00 |
| 29.04.2026 | 65,02 | 65,82 | 64,32 | 64,32 | -2,40% | 1.530,00 |
| 28.04.2026 | 65,32 | 66,22 | 64,90 | 65,90 | -0,72% | 112,00 |
| 27.04.2026 | 65,24 | 66,38 | 65,10 | 66,38 | 1,69% | 210,00 |
| 24.04.2026 | 66,52 | 66,98 | 65,28 | 65,28 | -3,43% | 1.200,00 |
| 23.04.2026 | 68,72 | 68,72 | 67,00 | 67,60 | -1,00% | 769,00 |
| 22.04.2026 | 66,32 | 69,50 | 66,32 | 68,28 | 3,14% | 3.976,00 |
| 21.04.2026 | 66,40 | 67,00 | 66,20 | 66,20 | -0,27% | 2.161,00 |
| 20.04.2026 | 66,90 | 67,46 | 64,52 | 66,38 | -1,22% | 4.291,00 |
| 17.04.2026 | 65,00 | 68,88 | 65,00 | 67,20 | 3,42% | 8.990,00 |
| 16.04.2026 | 63,24 | 65,30 | 63,24 | 64,98 | 2,49% | 3.116,00 |
| 15.04.2026 | 60,90 | 64,14 | 60,90 | 63,40 | 4,21% | 4.500,00 |
| 14.04.2026 | 57,60 | 61,06 | 57,26 | 60,84 | 5,15% | 3.639,00 |
| 13.04.2026 | 57,98 | 57,98 | 56,62 | 57,86 | -0,82% | 2.120,00 |
| 10.04.2026 | 57,26 | 58,34 | 56,90 | 58,34 | 0,52% | 1.513,00 |
| 09.04.2026 | 59,68 | 59,68 | 58,04 | 58,04 | -1,23% | 47,00 |