43,710€
0,11%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,64 | 43,64 | 42,69 | 43,48 | -0,41% | 649,00 |
| 19.12.2024 | 44,99 | 45,00 | 43,66 | 43,66 | -3,45% | 1.407,00 |
| 18.12.2024 | 44,91 | 45,76 | 44,40 | 45,22 | 1,07% | 2.049,00 |
| 17.12.2024 | 43,82 | 44,74 | 43,79 | 44,74 | -0,07% | 595,00 |
| 16.12.2024 | 43,55 | 44,77 | 43,24 | 44,77 | 3,44% | 1.606,00 |
| 13.12.2024 | 45,01 | 46,57 | 42,00 | 43,28 | -3,50% | 4.347,00 |
| 12.12.2024 | 45,39 | 45,46 | 42,81 | 44,85 | -2,39% | 2.176,00 |
| 11.12.2024 | 45,00 | 45,95 | 44,96 | 45,95 | 2,29% | 658,00 |
| 10.12.2024 | 44,52 | 45,85 | 44,52 | 44,92 | 2,04% | 1.592,00 |
| 09.12.2024 | 46,25 | 46,90 | 43,80 | 44,02 | -5,33% | 6.210,00 |
| 06.12.2024 | 44,63 | 47,05 | 44,63 | 46,50 | 5,49% | 10.368,00 |
| 05.12.2024 | 41,49 | 44,99 | 41,49 | 44,08 | 6,24% | 4.548,00 |
| 04.12.2024 | 41,36 | 42,42 | 41,36 | 41,49 | -0,31% | 2.235,00 |
| 03.12.2024 | 39,59 | 41,62 | 39,59 | 41,62 | 5,13% | 4.042,00 |
| 02.12.2024 | 38,25 | 39,84 | 38,25 | 39,59 | 1,88% | 849,00 |
| 29.11.2024 | 38,72 | 38,86 | 38,70 | 38,86 | 0,26% | 92,00 |
| 28.11.2024 | 37,86 | 39,29 | 37,86 | 38,76 | -0,15% | 1.242,00 |
| 27.11.2024 | 39,99 | 40,00 | 36,97 | 38,82 | -0,05% | 1.787,00 |
| 26.11.2024 | 37,82 | 40,00 | 37,82 | 38,84 | 1,41% | 2.023,00 |
| 25.11.2024 | 36,87 | 38,30 | 36,87 | 38,30 | 4,59% | 558,00 |
| 22.11.2024 | 36,55 | 37,45 | 36,55 | 36,62 | -0,38% | 456,00 |
| 21.11.2024 | 36,48 | 37,05 | 36,08 | 36,76 | 2,74% | 427,00 |
| 20.11.2024 | 35,09 | 35,78 | 35,09 | 35,78 | 1,97% | 138,00 |
| 19.11.2024 | 36,10 | 36,58 | 34,46 | 35,09 | -2,55% | 198,00 |
| 18.11.2024 | 36,35 | 36,84 | 35,46 | 36,01 | 0,06% | 1.026,00 |
| 15.11.2024 | 36,90 | 37,67 | 35,99 | 35,99 | -2,81% | 2.280,00 |
| 14.11.2024 | 36,20 | 37,69 | 36,20 | 37,03 | 0,93% | 790,00 |
| 13.11.2024 | 36,49 | 37,06 | 36,07 | 36,69 | -0,46% | 323,00 |
| 12.11.2024 | 36,74 | 37,05 | 36,56 | 36,86 | 0,96% | 326,00 |
| 11.11.2024 | 38,16 | 38,16 | 36,26 | 36,51 | -1,06% | 583,00 |
| 08.11.2024 | 37,33 | 38,07 | 36,90 | 36,90 | -1,60% | 446,00 |
| 07.11.2024 | 36,50 | 37,50 | 36,50 | 37,50 | 2,43% | 871,00 |
| 06.11.2024 | 37,39 | 37,39 | 36,27 | 36,61 | -0,16% | 876,00 |
| 05.11.2024 | 36,42 | 36,67 | 36,42 | 36,67 | -1,16% | 630,00 |
| 04.11.2024 | 36,87 | 37,23 | 36,07 | 37,10 | 1,48% | 402,00 |
| 01.11.2024 | 36,61 | 37,28 | 36,56 | 36,56 | 0,05% | 53,00 |
| 31.10.2024 | 36,33 | 37,07 | 36,33 | 36,54 | 0,16% | 857,00 |
| 30.10.2024 | 37,00 | 37,78 | 36,48 | 36,48 | -2,69% | 95,00 |
| 29.10.2024 | 36,71 | 37,49 | 36,53 | 37,49 | 1,35% | 366,00 |
| 28.10.2024 | 36,51 | 36,99 | 36,51 | 36,99 | 1,20% | 463,00 |
| 25.10.2024 | 36,99 | 36,99 | 36,22 | 36,55 | 0,83% | 673,00 |
| 24.10.2024 | 37,30 | 37,30 | 36,25 | 36,25 | -2,76% | 764,00 |
| 23.10.2024 | 36,38 | 37,28 | 36,26 | 37,28 | 2,95% | 90,00 |
| 22.10.2024 | 35,90 | 37,02 | 35,90 | 36,21 | 0,89% | 507,00 |
| 21.10.2024 | 36,94 | 37,36 | 35,89 | 35,89 | -4,34% | 309,00 |
| 18.10.2024 | 37,19 | 37,52 | 35,70 | 37,52 | 2,82% | 1.617,00 |
| 17.10.2024 | 38,01 | 38,36 | 36,24 | 36,49 | -4,70% | 2.995,00 |
| 16.10.2024 | 37,92 | 38,29 | 37,92 | 38,29 | 0,71% | 48,00 |
| 15.10.2024 | 37,37 | 38,29 | 37,37 | 38,02 | 1,71% | 464,00 |
| 14.10.2024 | 37,38 | 38,21 | 37,38 | 37,38 | 0,95% | 875,00 |
| 11.10.2024 | 38,50 | 38,50 | 36,73 | 37,03 | -5,05% | 3.019,00 |
| 10.10.2024 | 39,19 | 39,21 | 39,00 | 39,00 | -1,27% | 70,00 |
| 09.10.2024 | 39,05 | 39,79 | 39,05 | 39,50 | -0,60% | 493,00 |
| 08.10.2024 | 38,29 | 39,74 | 38,29 | 39,74 | 2,90% | 491,00 |
| 07.10.2024 | 38,76 | 39,17 | 38,62 | 38,62 | 0,23% | 307,00 |
| 04.10.2024 | 39,13 | 39,68 | 38,22 | 38,53 | 0,97% | 37,00 |
| 03.10.2024 | 39,41 | 39,47 | 38,15 | 38,16 | -3,49% | 653,00 |
| 02.10.2024 | 40,00 | 40,17 | 39,54 | 39,54 | -1,15% | 394,00 |
| 01.10.2024 | 40,00 | 40,50 | 40,00 | 40,00 | -1,48% | 1.276,00 |
| 30.09.2024 | 40,00 | 41,03 | 40,00 | 40,60 | 0,40% | 871,00 |
| 27.09.2024 | 39,50 | 40,53 | 39,50 | 40,44 | 1,07% | 1.709,00 |
| 26.09.2024 | 39,60 | 40,68 | 39,60 | 40,01 | 1,29% | 497,00 |
| 25.09.2024 | 39,55 | 40,46 | 39,47 | 39,50 | -1,10% | 197,00 |
| 24.09.2024 | 38,51 | 39,94 | 38,51 | 39,94 | 3,71% | 161,00 |
| 23.09.2024 | 40,40 | 40,40 | 38,48 | 38,51 | -6,60% | 1.042,00 |
| 20.09.2024 | 41,29 | 41,29 | 41,20 | 41,23 | 0,44% | 179,00 |
| 19.09.2024 | 40,86 | 41,99 | 40,86 | 41,05 | 0,91% | 1.440,00 |
| 18.09.2024 | 41,51 | 41,52 | 40,68 | 40,68 | -0,66% | 852,00 |
| 17.09.2024 | 40,13 | 41,04 | 40,13 | 40,95 | 2,17% | 372,00 |
| 16.09.2024 | 39,43 | 40,54 | 39,43 | 40,08 | 1,21% | 875,00 |
| 13.09.2024 | 38,86 | 40,00 | 38,86 | 39,60 | 2,78% | 1.020,00 |
| 12.09.2024 | 38,71 | 39,04 | 38,53 | 38,53 | -0,13% | 81,00 |
| 11.09.2024 | 37,61 | 39,10 | 37,61 | 38,58 | 3,46% | 1.050,00 |
| 10.09.2024 | 38,58 | 38,58 | 37,28 | 37,29 | -3,14% | 355,00 |
| 09.09.2024 | 39,59 | 39,59 | 38,38 | 38,50 | -0,72% | 969,00 |
| 06.09.2024 | 41,08 | 41,08 | 38,78 | 38,78 | -4,22% | 411,00 |
| 05.09.2024 | 41,19 | 41,42 | 39,87 | 40,49 | -1,44% | 1.546,00 |
| 04.09.2024 | 40,89 | 41,08 | 40,33 | 41,08 | 0,74% | 1.375,00 |
| 03.09.2024 | 42,16 | 42,16 | 40,78 | 40,78 | -3,11% | 471,00 |
| 02.09.2024 | 43,06 | 43,06 | 41,56 | 42,09 | -1,59% | 842,00 |
| 30.08.2024 | 41,98 | 43,27 | 41,40 | 42,77 | 2,22% | 2.265,00 |
| 29.08.2024 | 41,65 | 42,75 | 40,51 | 41,84 | 0,82% | 641,00 |
| 28.08.2024 | 40,95 | 42,00 | 40,95 | 41,50 | 1,10% | 495,00 |
| 27.08.2024 | 41,79 | 42,21 | 41,05 | 41,05 | -2,96% | 2.286,00 |
| 26.08.2024 | 42,20 | 42,30 | 41,81 | 42,30 | -1,65% | 1.666,00 |
| 23.08.2024 | 42,90 | 43,11 | 42,33 | 43,01 | 0,58% | 2.585,00 |
| 22.08.2024 | 41,65 | 43,78 | 41,65 | 42,76 | 2,96% | 4.979,00 |
| 21.08.2024 | 41,30 | 41,53 | 41,22 | 41,53 | 0,44% | 882,00 |
| 20.08.2024 | 41,86 | 41,88 | 40,58 | 41,35 | -2,41% | 947,00 |
| 19.08.2024 | 42,17 | 42,40 | 41,76 | 42,37 | 0,64% | 1.401,00 |
| 16.08.2024 | 40,35 | 42,20 | 40,35 | 42,10 | 4,75% | 4.501,00 |
| 15.08.2024 | 39,85 | 40,80 | 39,85 | 40,19 | -1,16% | 2.289,00 |
| 14.08.2024 | 39,75 | 40,80 | 39,67 | 40,66 | 2,60% | 4.007,00 |
| 13.08.2024 | 39,20 | 39,99 | 38,82 | 39,63 | 0,35% | 3.390,00 |
| 12.08.2024 | 37,94 | 39,69 | 37,90 | 39,49 | 5,17% | 5.731,00 |
| 09.08.2024 | 37,94 | 37,94 | 37,39 | 37,55 | -0,77% | 1.244,00 |
| 08.08.2024 | 35,98 | 37,84 | 35,98 | 37,84 | 4,94% | 1.854,00 |
| 07.08.2024 | 35,26 | 36,06 | 35,26 | 36,06 | 2,01% | 163,00 |
| 06.08.2024 | 35,68 | 35,68 | 34,44 | 35,35 | 1,64% | 466,00 |
| 05.08.2024 | 36,11 | 36,11 | 34,33 | 34,78 | -6,68% | 3.183,00 |