59,160€
2,32%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 58,20 | 60,60 | 58,20 | 60,46 | 3,95% | 312,00 |
| 07.08.2025 | 58,02 | 59,35 | 58,01 | 58,16 | 0,21% | 954,00 |
| 06.08.2025 | 57,07 | 58,12 | 57,01 | 58,04 | 1,75% | - |
| 05.08.2025 | 57,55 | 58,95 | 56,99 | 57,04 | -0,89% | 12,00 |
| 04.08.2025 | 57,66 | 58,19 | 56,54 | 57,55 | -0,12% | - |
| 01.08.2025 | 58,77 | 58,82 | 57,47 | 57,62 | -1,94% | 74,00 |
| 31.07.2025 | 59,23 | 59,82 | 58,52 | 58,76 | -0,74% | - |
| 30.07.2025 | 58,83 | 59,66 | 58,44 | 59,20 | 0,63% | - |
| 29.07.2025 | 58,48 | 59,69 | 58,43 | 58,83 | 0,62% | - |
| 28.07.2025 | 59,58 | 60,34 | 58,21 | 58,47 | -1,83% | - |
| 25.07.2025 | 59,46 | 59,80 | 58,52 | 59,56 | 0,19% | - |
| 24.07.2025 | 59,90 | 61,63 | 59,36 | 59,45 | -0,72% | 15,00 |
| 23.07.2025 | 59,82 | 61,01 | 59,33 | 59,88 | 0,08% | 10,00 |
| 22.07.2025 | 62,17 | 62,44 | 59,63 | 59,83 | -3,75% | - |
| 21.07.2025 | 63,53 | 63,85 | 61,77 | 62,16 | -2,08% | - |
| 18.07.2025 | 62,50 | 64,15 | 62,46 | 63,48 | 1,54% | - |
| 17.07.2025 | 62,21 | 62,73 | 61,14 | 62,52 | 0,53% | 5,00 |
| 16.07.2025 | 62,40 | 62,65 | 61,54 | 62,19 | -0,30% | 160,00 |
| 15.07.2025 | 63,27 | 63,76 | 62,23 | 62,38 | -1,36% | 50,00 |
| 14.07.2025 | 62,66 | 63,34 | 62,50 | 63,24 | 0,81% | - |
| 11.07.2025 | 62,84 | 63,04 | 62,11 | 62,73 | -0,29% | - |
| 10.07.2025 | 63,29 | 63,91 | 62,70 | 62,91 | -0,65% | 16,00 |
| 09.07.2025 | 64,46 | 64,77 | 63,15 | 63,32 | -1,84% | - |
| 08.07.2025 | 64,44 | 65,90 | 64,14 | 64,51 | 0,17% | 326,00 |
| 07.07.2025 | 63,49 | 65,37 | 63,42 | 64,40 | 1,42% | 493,00 |
| 04.07.2025 | 63,82 | 63,98 | 62,96 | 63,50 | -0,50% | 25,00 |
| 03.07.2025 | 63,41 | 64,17 | 62,95 | 63,82 | 0,58% | - |
| 02.07.2025 | 64,83 | 65,26 | 62,91 | 63,45 | -2,22% | 700,00 |
| 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 |