53,910€
-0,68%
Echtzeit-Aktienkurs CD PROJEKT S.A. C ZY 1
Bid:
Ask:
Aktienkurse zur CD PROJEKT S.A. C ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 57,84 | 59,88 | 57,80 | 58,76 | 4,18% | 920,00 |
| 07.04.2026 | 57,48 | 57,50 | 56,40 | 56,40 | -0,25% | 92,00 |
| 02.04.2026 | 56,30 | 57,48 | 55,20 | 56,54 | 0,28% | 70,00 |
| 01.04.2026 | 56,44 | 56,80 | 56,38 | 56,38 | 3,18% | 154,00 |
| 31.03.2026 | 53,94 | 55,90 | 53,84 | 54,64 | 0,85% | 283,00 |
| 30.03.2026 | 54,36 | 54,36 | 54,16 | 54,18 | -2,38% | 277,00 |
| 27.03.2026 | 55,72 | 55,72 | 54,00 | 55,50 | -0,32% | 537,00 |
| 26.03.2026 | 56,58 | 56,58 | 55,00 | 55,68 | 0,18% | 50,00 |
| 25.03.2026 | 55,20 | 56,22 | 55,20 | 55,58 | 1,02% | 169,00 |
| 24.03.2026 | 56,88 | 56,88 | 55,02 | 55,02 | -4,11% | 128,00 |
| 23.03.2026 | 58,18 | 58,46 | 56,10 | 57,38 | 0,24% | 3.850,00 |
| 20.03.2026 | 55,44 | 59,32 | 55,44 | 57,24 | 4,53% | 1.549,00 |
| 19.03.2026 | 55,48 | 55,92 | 53,90 | 54,76 | -4,60% | 534,00 |
| 18.03.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,37% | - |
| 17.03.2026 | 56,78 | 58,20 | 56,78 | 58,20 | 2,03% | 136,00 |
| 16.03.2026 | 57,74 | 57,74 | 57,04 | 57,04 | -0,90% | 298,00 |
| 13.03.2026 | 57,56 | 57,56 | 57,56 | 57,56 | -1,10% | - |
| 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 |