58,340€
0,24%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 58,06 | 58,07 | 57,18 | 57,88 | -0,55% | - |
| 12.03.2026 | 57,62 | 58,40 | 57,62 | 58,20 | -0,48% | 62,00 |
| 11.03.2026 | 57,96 | 58,56 | 57,96 | 58,48 | -0,03% | 257,00 |
| 10.03.2026 | 58,24 | 60,00 | 58,24 | 58,50 | 1,88% | 59,00 |
| 09.03.2026 | 56,36 | 58,18 | 56,36 | 57,42 | 0,42% | 623,00 |
| 06.03.2026 | 57,82 | 59,00 | 57,12 | 57,18 | -0,83% | 714,00 |
| 05.03.2026 | 57,26 | 58,00 | 57,26 | 57,66 | 1,34% | 97,00 |
| 04.03.2026 | 54,96 | 56,90 | 54,84 | 56,90 | 3,38% | 798,00 |
| 03.03.2026 | 57,88 | 57,88 | 54,94 | 55,04 | -5,36% | 1.409,00 |
| 02.03.2026 | 56,52 | 58,16 | 56,36 | 58,16 | -0,10% | 454,00 |
| 27.02.2026 | 58,32 | 58,32 | 58,22 | 58,22 | -0,75% | 311,00 |
| 26.02.2026 | 58,74 | 59,52 | 58,52 | 58,66 | -1,81% | 78,00 |
| 25.02.2026 | 56,58 | 59,74 | 56,58 | 59,74 | 4,44% | 128,00 |
| 24.02.2026 | 57,20 | 57,22 | 57,20 | 57,20 | 0,07% | 39,00 |
| 23.02.2026 | 57,14 | 57,70 | 57,12 | 57,16 | 0,00% | 182,00 |
| 20.02.2026 | 56,98 | 58,00 | 56,98 | 57,16 | 0,46% | 148,00 |
| 19.02.2026 | 57,34 | 57,50 | 56,90 | 56,90 | -0,77% | 264,00 |
| 18.02.2026 | 57,64 | 57,82 | 57,34 | 57,34 | -1,10% | 52,00 |
| 17.02.2026 | 57,14 | 57,98 | 56,86 | 57,98 | 0,03% | 1.056,00 |
| 16.02.2026 | 57,76 | 57,96 | 57,26 | 57,96 | 2,22% | 131,00 |
| 13.02.2026 | 58,42 | 58,42 | 56,70 | 56,70 | -3,37% | 952,00 |
| 12.02.2026 | 57,36 | 58,76 | 57,36 | 58,68 | 0,27% | 2.308,00 |
| 11.02.2026 | 58,12 | 59,78 | 57,32 | 58,52 | -1,18% | 2.501,00 |
| 10.02.2026 | 59,92 | 59,92 | 58,34 | 59,22 | -1,17% | 590,00 |
| 09.02.2026 | 57,76 | 59,92 | 57,76 | 59,92 | 3,81% | 103,00 |
| 06.02.2026 | 58,74 | 58,74 | 56,98 | 57,72 | -3,28% | 1.499,00 |
| 05.02.2026 | 59,26 | 60,52 | 59,24 | 59,68 | -1,09% | 121,00 |
| 04.02.2026 | 59,20 | 61,50 | 59,20 | 60,34 | 2,10% | 1.604,00 |
| 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 | -0,48% | 6.020,00 |
| 28.01.2026 | 63,34 | 67,94 | 63,34 | 67,14 | 6,77% | 5.857,00 |
| 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 | -2,92% | 405,00 |
| 14.11.2025 | 56,00 | 56,00 | 55,00 | 55,40 | 0,00% | 2.721,00 |
| 13.11.2025 | 56,48 | 57,20 | 55,40 | 55,40 | -3,65% | 575,00 |
| 12.11.2025 | 57,90 | 57,90 | 57,50 | 57,50 | 1,70% | 2.707,00 |
| 11.11.2025 | 57,60 | 58,80 | 56,54 | 56,54 | -1,70% | 3.449,00 |
| 10.11.2025 | 57,98 | 58,12 | 57,44 | 57,52 | 1,30% | 269,00 |
| 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 |