51,650€
4,49%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 51,83 | 51,86 | 50,74 | 51,66 | -0,60% | - |
| 02.04.2025 | 50,27 | 52,53 | 48,85 | 51,97 | 3,34% | 1,00 |
| 01.04.2025 | 50,69 | 51,32 | 50,00 | 50,29 | -0,81% | - |
| 31.03.2025 | 52,24 | 52,44 | 50,26 | 50,70 | -2,93% | 150,00 |
| 28.03.2025 | 50,29 | 52,83 | 49,64 | 52,23 | 3,84% | - |
| 27.03.2025 | 50,81 | 50,91 | 49,26 | 50,30 | -0,91% | 121,00 |
| 26.03.2025 | 54,94 | 54,97 | 47,98 | 50,76 | -6,62% | 3.558,00 |
| 25.03.2025 | 53,59 | 55,15 | 53,37 | 54,36 | 1,51% | - |
| 24.03.2025 | 53,02 | 54,04 | 53,00 | 53,55 | 0,87% | 70,00 |
| 21.03.2025 | 52,93 | 53,90 | 52,40 | 53,09 | 0,40% | - |
| 20.03.2025 | 52,23 | 52,97 | 51,45 | 52,88 | 1,24% | - |
| 19.03.2025 | 51,78 | 52,36 | 50,86 | 52,23 | 0,75% | 145,00 |
| 18.03.2025 | 51,74 | 52,32 | 51,08 | 51,84 | 0,23% | - |
| 17.03.2025 | 51,61 | 52,44 | 51,31 | 51,72 | 0,15% | - |
| 14.03.2025 | 50,83 | 51,68 | 50,72 | 51,64 | 1,50% | 280,00 |
| 13.03.2025 | 49,82 | 50,99 | 49,48 | 50,88 | 1,99% | - |
| 12.03.2025 | 49,89 | 50,68 | 49,63 | 49,88 | -0,13% | 1.400,00 |
| 11.03.2025 | 50,76 | 51,59 | 49,27 | 49,95 | -1,69% | 1.084,00 |
| 10.03.2025 | 51,61 | 51,68 | 50,11 | 50,81 | -1,69% | 238,00 |
| 07.03.2025 | 51,73 | 52,37 | 50,85 | 51,68 | -0,12% | 499,00 |
| 06.03.2025 | 52,93 | 52,98 | 50,41 | 51,74 | -2,32% | - |
| 05.03.2025 | 52,01 | 54,15 | 52,01 | 52,97 | 1,92% | 30,00 |
| 04.03.2025 | 53,18 | 53,27 | 51,77 | 51,97 | -2,33% | 1.500,00 |
| 03.03.2025 | 53,22 | 53,54 | 51,94 | 53,21 | 0,59% | 15,00 |
| 28.02.2025 | 52,38 | 53,64 | 51,74 | 52,90 | 1,07% | - |
| 27.02.2025 | 53,63 | 53,96 | 51,98 | 52,34 | -2,57% | 300,00 |
| 26.02.2025 | 53,35 | 53,84 | 52,95 | 53,72 | 0,94% | - |
| 25.02.2025 | 53,45 | 54,09 | 52,67 | 53,22 | -0,52% | 1.199,00 |
| 24.02.2025 | 54,93 | 54,93 | 53,18 | 53,50 | -2,46% | 140,00 |
| 21.02.2025 | 54,21 | 55,57 | 54,15 | 54,85 | 1,14% | 23,00 |
| 20.02.2025 | 54,62 | 55,33 | 53,81 | 54,23 | -0,70% | - |
| 19.02.2025 | 55,34 | 57,42 | 54,13 | 54,61 | -1,37% | 492,00 |
| 18.02.2025 | 55,16 | 55,59 | 54,82 | 55,37 | 0,27% | 317,00 |
| 17.02.2025 | 54,38 | 55,57 | 54,07 | 55,22 | 2,07% | 205,00 |
| 14.02.2025 | 54,11 | 55,15 | 53,71 | 54,10 | 0,46% | 535,00 |
| 13.02.2025 | 54,77 | 55,64 | 53,68 | 53,85 | -1,57% | 83,00 |
| 12.02.2025 | 53,50 | 56,47 | 53,50 | 54,71 | 2,09% | 3.012,00 |
| 11.02.2025 | 52,09 | 53,60 | 52,09 | 53,59 | 3,06% | 293,00 |
| 10.02.2025 | 51,64 | 52,31 | 51,59 | 52,00 | 0,78% | 20,00 |
| 07.02.2025 | 52,22 | 52,47 | 51,29 | 51,60 | -1,26% | 476,00 |
| 06.02.2025 | 52,35 | 53,23 | 51,22 | 52,26 | -0,31% | 1.395,00 |
| 05.02.2025 | 50,78 | 52,83 | 50,78 | 52,42 | 3,13% | 1.055,00 |
| 04.02.2025 | 49,06 | 51,01 | 49,05 | 50,83 | 3,64% | 58,00 |
| 03.02.2025 | 50,00 | 50,12 | 48,57 | 49,05 | -2,07% | 360,00 |
| 31.01.2025 | 50,07 | 50,42 | 49,52 | 50,08 | -0,03% | 250,00 |
| 30.01.2025 | 48,60 | 50,18 | 48,58 | 50,10 | 3,00% | 144,00 |
| 29.01.2025 | 48,44 | 49,54 | 48,38 | 48,64 | 0,45% | 30,00 |
| 28.01.2025 | 48,60 | 49,19 | 47,92 | 48,42 | -0,43% | 97,00 |
| 27.01.2025 | 49,13 | 49,15 | 47,84 | 48,63 | -1,12% | 295,00 |
| 24.01.2025 | 49,74 | 50,72 | 48,75 | 49,18 | -2,33% | 462,00 |
| 23.01.2025 | 50,18 | 50,67 | 49,41 | 50,35 | 0,32% | 467,00 |
| 22.01.2025 | 52,12 | 52,69 | 49,54 | 50,19 | -3,96% | 1.932,00 |
| 21.01.2025 | 50,85 | 52,58 | 50,34 | 52,26 | 2,43% | 384,00 |
| 20.01.2025 | 51,59 | 52,02 | 50,82 | 51,02 | -0,45% | 51,00 |
| 17.01.2025 | 48,73 | 51,80 | 48,00 | 51,25 | 6,50% | 3.822,00 |
| 16.01.2025 | 45,47 | 48,88 | 45,28 | 48,12 | 6,86% | 1.175,00 |
| 15.01.2025 | 44,99 | 45,52 | 44,47 | 45,03 | 0,04% | - |
| 14.01.2025 | 44,57 | 45,22 | 44,20 | 45,01 | 0,99% | 12,00 |
| 13.01.2025 | 45,06 | 45,08 | 43,94 | 44,57 | -1,10% | - |
| 10.01.2025 | 44,33 | 45,12 | 43,85 | 45,07 | 1,62% | 273,00 |
| 09.01.2025 | 43,19 | 44,35 | 43,13 | 44,35 | 2,65% | 40,00 |
| 08.01.2025 | 45,44 | 45,45 | 42,87 | 43,20 | -4,95% | 21,00 |
| 07.01.2025 | 46,07 | 47,15 | 45,31 | 45,45 | -1,32% | - |
| 06.01.2025 | 45,88 | 46,13 | 45,87 | 46,06 | 0,37% | 102,00 |
| 03.01.2025 | 45,30 | 46,51 | 45,20 | 45,89 | 1,34% | 79,00 |
| 02.01.2025 | 44,05 | 46,22 | 44,05 | 45,29 | 0,14% | 944,00 |
| 30.12.2024 | 44,46 | 45,51 | 44,26 | 45,22 | 2,19% | 583,00 |
| 27.12.2024 | 43,92 | 44,72 | 43,10 | 44,25 | 0,76% | 343,00 |
| 23.12.2024 | 43,66 | 44,39 | 43,66 | 43,92 | 0,58% | 230,00 |
| 20.12.2024 | 44,16 | 44,30 | 42,92 | 43,66 | -1,01% | - |
| 19.12.2024 | 44,81 | 45,25 | 44,10 | 44,11 | -1,51% | 145,00 |
| 18.12.2024 | 44,23 | 45,85 | 44,22 | 44,78 | 2,17% | 680,00 |
| 17.12.2024 | 44,51 | 45,26 | 43,79 | 43,83 | -1,48% | 200,00 |
| 16.12.2024 | 42,95 | 44,63 | 42,94 | 44,49 | 3,63% | 310,00 |
| 13.12.2024 | 44,47 | 45,81 | 41,77 | 42,93 | -3,54% | 776,00 |
| 12.12.2024 | 45,93 | 46,02 | 43,00 | 44,51 | -2,90% | 450,00 |
| 11.12.2024 | 45,40 | 45,96 | 45,06 | 45,84 | 0,91% | 850,00 |
| 10.12.2024 | 45,66 | 46,15 | 44,13 | 45,42 | 2,23% | 85,00 |
| 09.12.2024 | 46,58 | 47,32 | 43,76 | 44,43 | -4,50% | 1.456,00 |
| 06.12.2024 | 45,22 | 46,91 | 45,00 | 46,53 | 3,39% | 3.162,00 |
| 05.12.2024 | 41,88 | 45,18 | 41,88 | 45,00 | 7,42% | 484,00 |
| 04.12.2024 | 41,50 | 42,69 | 41,39 | 41,89 | 0,90% | 941,00 |
| 03.12.2024 | 39,71 | 41,69 | 39,67 | 41,52 | 4,49% | 493,00 |
| 02.12.2024 | 38,90 | 39,77 | 38,75 | 39,73 | 2,04% | 753,00 |
| 29.11.2024 | 38,27 | 39,23 | 37,48 | 38,94 | 1,72% | 22.913,00 |
| 28.11.2024 | 38,28 | 39,13 | 37,93 | 38,28 | -0,08% | - |
| 27.11.2024 | 39,99 | 40,17 | 36,69 | 38,31 | -3,22% | 41,00 |
| 26.11.2024 | 38,32 | 40,00 | 38,16 | 39,58 | 3,07% | 327,00 |
| 25.11.2024 | 36,99 | 38,43 | 36,97 | 38,40 | 3,90% | 42,00 |
| 22.11.2024 | 36,41 | 37,33 | 36,16 | 36,96 | 1,41% | 975,00 |
| 21.11.2024 | 36,12 | 37,02 | 36,09 | 36,45 | 0,51% | 8,00 |
| 20.11.2024 | 36,08 | 36,71 | 35,36 | 36,26 | 2,50% | - |
| 19.11.2024 | 36,20 | 36,47 | 34,70 | 35,38 | -2,41% | 20,00 |
| 18.11.2024 | 36,30 | 36,78 | 35,87 | 36,25 | -0,14% | 160,00 |
| 15.11.2024 | 37,41 | 37,50 | 36,21 | 36,30 | -2,89% | 590,00 |
| 14.11.2024 | 36,39 | 37,42 | 36,38 | 37,38 | 2,68% | 50,00 |
| 13.11.2024 | 36,98 | 37,08 | 36,08 | 36,41 | -1,58% | - |
| 12.11.2024 | 36,94 | 37,28 | 36,60 | 36,99 | 0,16% | - |
| 11.11.2024 | 37,21 | 37,22 | 36,91 | 36,93 | -0,81% | 109,00 |
| 08.11.2024 | 37,70 | 38,09 | 37,10 | 37,23 | -1,04% | 115,00 |