63,370€
-3,98%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 64,83 | 65,26 | 62,91 | 63,31 | -2,43% | 550,00 |
| 01.07.2025 | 66,35 | 66,47 | 64,71 | 64,89 | -2,23% | 761,00 |
| 30.06.2025 | 64,68 | 67,57 | 64,68 | 66,37 | 2,66% | 350,00 |
| 27.06.2025 | 64,67 | 65,47 | 63,99 | 64,65 | -0,57% | 407,00 |
| 26.06.2025 | 64,79 | 65,23 | 64,00 | 65,02 | 1,01% | 266,00 |
| 25.06.2025 | 64,84 | 65,32 | 64,35 | 64,37 | -0,65% | 258,00 |
| 24.06.2025 | 63,35 | 65,39 | 63,35 | 64,79 | 2,34% | 174,00 |
| 23.06.2025 | 62,91 | 63,96 | 62,02 | 63,31 | 0,48% | 55,00 |
| 20.06.2025 | 63,02 | 63,88 | 62,81 | 63,01 | 0,03% | 79,00 |
| 19.06.2025 | 62,98 | 63,27 | 62,94 | 62,99 | 0,00% | 167,00 |
| 18.06.2025 | 62,38 | 63,12 | 61,94 | 62,99 | 0,96% | 26,00 |
| 17.06.2025 | 61,99 | 62,42 | 60,20 | 62,39 | 0,60% | 366,00 |
| 16.06.2025 | 63,16 | 63,95 | 61,73 | 62,02 | -1,76% | - |
| 13.06.2025 | 61,66 | 63,35 | 61,60 | 63,13 | 0,78% | 837,00 |
| 12.06.2025 | 62,87 | 64,51 | 61,94 | 62,64 | -0,40% | 105,00 |
| 11.06.2025 | 63,13 | 63,15 | 61,37 | 62,89 | -0,30% | 1.940,00 |
| 10.06.2025 | 62,49 | 63,57 | 62,03 | 63,08 | 0,49% | 867,00 |
| 09.06.2025 | 62,02 | 63,41 | 61,65 | 62,77 | 0,97% | 356,00 |
| 06.06.2025 | 60,32 | 62,45 | 58,65 | 62,17 | 3,02% | 1.293,00 |
| 05.06.2025 | 59,99 | 61,49 | 58,68 | 60,35 | -0,36% | 1.728,00 |
| 04.06.2025 | 55,28 | 60,74 | 54,85 | 60,57 | 8,59% | 979,00 |
| 03.06.2025 | 52,11 | 55,78 | 51,33 | 55,78 | 7,08% | 55,00 |
| 02.06.2025 | 51,79 | 53,33 | 51,18 | 52,09 | 0,02% | - |
| 30.05.2025 | 51,78 | 53,06 | 51,70 | 52,08 | 0,58% | 60,00 |
| 29.05.2025 | 53,80 | 54,28 | 51,61 | 51,78 | -0,25% | - |
| 28.05.2025 | 51,66 | 52,15 | 51,49 | 51,91 | 0,45% | 200,00 |
| 27.05.2025 | 51,84 | 52,27 | 51,51 | 51,68 | -0,35% | - |
| 26.05.2025 | 51,16 | 52,04 | 51,16 | 51,86 | 1,46% | - |
| 23.05.2025 | 51,46 | 52,03 | 50,08 | 51,12 | -0,59% | 15,00 |
| 22.05.2025 | 53,01 | 53,04 | 51,23 | 51,42 | -2,98% | - |
| 21.05.2025 | 54,20 | 54,25 | 52,98 | 53,00 | -2,29% | - |
| 20.05.2025 | 54,64 | 55,05 | 53,77 | 54,24 | -0,68% | - |
| 19.05.2025 | 54,20 | 54,69 | 53,19 | 54,61 | 0,20% | - |
| 16.05.2025 | 54,44 | 55,66 | 53,95 | 54,50 | 0,17% | - |
| 15.05.2025 | 55,28 | 55,32 | 54,17 | 54,41 | -1,64% | 109,00 |
| 14.05.2025 | 56,85 | 56,88 | 54,58 | 55,32 | -2,76% | - |
| 13.05.2025 | 57,88 | 58,02 | 55,70 | 56,89 | -1,73% | 120,00 |
| 12.05.2025 | 57,66 | 58,79 | 57,11 | 57,89 | 0,36% | 48,00 |
| 09.05.2025 | 57,41 | 58,01 | 57,00 | 57,68 | 0,58% | 105,00 |
| 08.05.2025 | 57,29 | 57,94 | 56,46 | 57,35 | 0,14% | 97,00 |
| 07.05.2025 | 56,75 | 57,77 | 56,72 | 57,27 | 0,95% | - |
| 06.05.2025 | 58,52 | 58,90 | 56,18 | 56,73 | -3,08% | 180,00 |
| 05.05.2025 | 59,82 | 60,21 | 57,74 | 58,53 | -1,25% | 254,00 |
| 02.05.2025 | 54,28 | 60,11 | 54,28 | 59,27 | 9,29% | 3.267,00 |
| 30.04.2025 | 54,62 | 54,96 | 53,94 | 54,23 | -0,88% | - |
| 29.04.2025 | 53,31 | 54,87 | 53,27 | 54,71 | 2,55% | 270,00 |
| 28.04.2025 | 52,59 | 53,46 | 52,41 | 53,35 | 1,45% | 172,00 |
| 25.04.2025 | 52,64 | 53,30 | 52,35 | 52,59 | -0,17% | - |
| 24.04.2025 | 52,67 | 53,01 | 50,87 | 52,68 | 0,10% | - |
| 23.04.2025 | 52,36 | 53,58 | 52,33 | 52,63 | 0,48% | 80,00 |
| 22.04.2025 | 51,73 | 52,63 | 51,64 | 52,38 | 1,39% | 90,00 |
| 17.04.2025 | 51,58 | 51,94 | 50,77 | 51,66 | 0,10% | - |
| 16.04.2025 | 51,25 | 51,93 | 50,28 | 51,61 | 0,41% | 600,00 |
| 15.04.2025 | 50,97 | 51,93 | 50,90 | 51,40 | 0,90% | 130,00 |
| 14.04.2025 | 48,87 | 51,30 | 48,86 | 50,94 | 4,19% | 150,00 |
| 11.04.2025 | 49,45 | 50,11 | 48,28 | 48,89 | -1,45% | - |
| 10.04.2025 | 47,70 | 50,64 | 47,70 | 49,61 | 2,78% | 2.948,00 |
| 09.04.2025 | 49,84 | 49,85 | 46,15 | 48,27 | -2,47% | 24,00 |
| 08.04.2025 | 47,72 | 50,43 | 47,71 | 49,49 | 4,04% | 142,00 |
| 07.04.2025 | 49,64 | 49,69 | 45,46 | 47,57 | -4,30% | 628,00 |
| 04.04.2025 | 50,20 | 52,50 | 49,67 | 49,71 | -0,96% | 20,00 |
| 03.04.2025 | 51,83 | 51,86 | 50,17 | 50,19 | -3,43% | 2.465,00 |
| 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 |