59,070€
0,70%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 57,43 | 60,86 | 56,83 | 59,07 | 0,70% | - |
| 26.11.2025 | 55,11 | 58,96 | 55,06 | 58,66 | 7,87% | 900,00 |
| 25.11.2025 | 54,38 | 55,39 | 54,30 | 54,38 | 2,22% | - |
| 24.11.2025 | 53,90 | 55,50 | 53,20 | 53,20 | 0,49% | 4,00 |
| 21.11.2025 | 53,82 | 53,87 | 52,51 | 52,94 | -1,67% | - |
| 20.11.2025 | 54,35 | 55,09 | 53,36 | 53,84 | -0,11% | 2.000,00 |
| 19.11.2025 | 54,08 | 54,57 | 53,48 | 53,90 | -0,19% | - |
| 18.11.2025 | 54,27 | 54,28 | 53,39 | 54,00 | -0,95% | 1.000,00 |
| 17.11.2025 | 55,89 | 56,40 | 54,16 | 54,52 | -2,05% | 900,00 |
| 14.11.2025 | 56,05 | 56,08 | 54,52 | 55,66 | -0,77% | - |
| 13.11.2025 | 57,36 | 58,02 | 55,29 | 56,09 | -2,20% | 7.200,00 |
| 12.11.2025 | 57,99 | 58,18 | 57,26 | 57,35 | 1,36% | 570,00 |
| 11.11.2025 | 57,98 | 58,21 | 56,58 | 56,58 | -0,42% | 1.132,00 |
| 10.11.2025 | 57,30 | 58,28 | 56,82 | 56,82 | -2,44% | - |
| 07.11.2025 | 58,91 | 59,24 | 56,72 | 58,24 | -1,09% | 482,00 |
| 06.11.2025 | 58,89 | 59,57 | 58,49 | 58,88 | 2,08% | - |
| 05.11.2025 | 59,19 | 59,56 | 57,68 | 57,68 | -2,00% | 30,00 |
| 04.11.2025 | 59,94 | 59,96 | 58,86 | 58,86 | -1,93% | - |
| 03.11.2025 | 59,82 | 60,79 | 58,71 | 60,02 | 0,33% | 70,00 |
| 31.10.2025 | 60,55 | 60,74 | 59,76 | 59,82 | -0,66% | - |
| 30.10.2025 | 60,44 | 61,07 | 60,00 | 60,22 | -0,46% | - |
| 29.10.2025 | 61,24 | 61,68 | 60,41 | 60,50 | -1,63% | 218,00 |
| 28.10.2025 | 60,42 | 62,10 | 60,07 | 61,50 | 3,02% | 133,00 |
| 27.10.2025 | 61,01 | 61,76 | 59,70 | 59,70 | -2,20% | - |
| 24.10.2025 | 61,52 | 62,43 | 60,98 | 61,04 | -0,83% | 156,00 |
| 23.10.2025 | 61,78 | 62,04 | 61,31 | 61,55 | -0,44% | - |
| 22.10.2025 | 61,08 | 62,35 | 60,84 | 61,82 | 1,21% | - |
| 21.10.2025 | 60,02 | 61,80 | 59,99 | 61,08 | 2,72% | - |
| 20.10.2025 | 60,84 | 61,49 | 59,46 | 59,46 | -2,27% | - |
| 17.10.2025 | 59,65 | 61,59 | 57,18 | 60,84 | 1,50% | 531,00 |
| 16.10.2025 | 59,11 | 60,49 | 58,30 | 59,94 | 2,08% | 220,00 |
| 15.10.2025 | 58,75 | 59,24 | 58,30 | 58,72 | 1,31% | 33,00 |
| 14.10.2025 | 59,83 | 59,83 | 57,69 | 57,96 | -3,17% | 158,00 |
| 13.10.2025 | 61,55 | 61,59 | 59,15 | 59,86 | -0,50% | 140,00 |
| 10.10.2025 | 64,43 | 64,63 | 59,86 | 60,16 | -6,61% | 1.474,00 |
| 09.10.2025 | 65,39 | 67,04 | 64,30 | 64,42 | 0,59% | 575,00 |
| 08.10.2025 | 64,26 | 65,46 | 63,72 | 64,04 | 0,09% | 949,00 |
| 07.10.2025 | 64,27 | 64,46 | 63,42 | 63,98 | 0,06% | - |
| 06.10.2025 | 63,96 | 64,81 | 63,83 | 63,94 | 0,22% | 175,00 |
| 03.10.2025 | 63,47 | 64,31 | 63,44 | 63,80 | 0,52% | 20,00 |
| 02.10.2025 | 64,01 | 64,03 | 63,22 | 63,47 | -1,00% | 424,00 |
| 01.10.2025 | 63,41 | 64,56 | 62,63 | 64,11 | 1,09% | - |
| 30.09.2025 | 62,55 | 63,50 | 61,42 | 63,42 | 1,37% | 1.850,00 |
| 29.09.2025 | 60,24 | 62,71 | 60,21 | 62,56 | 3,95% | 387,00 |
| 26.09.2025 | 59,53 | 60,35 | 58,77 | 60,18 | 1,07% | 105,00 |
| 25.09.2025 | 59,81 | 59,87 | 59,05 | 59,54 | -0,43% | - |
| 24.09.2025 | 59,90 | 59,93 | 59,29 | 59,80 | -0,17% | - |
| 23.09.2025 | 61,04 | 61,26 | 59,84 | 59,90 | -0,10% | - |
| 22.09.2025 | 60,02 | 61,27 | 59,82 | 59,96 | -0,08% | - |
| 19.09.2025 | 61,48 | 61,75 | 59,21 | 60,01 | -1,35% | 10,00 |
| 18.09.2025 | 60,20 | 61,51 | 60,18 | 60,83 | 0,85% | - |
| 17.09.2025 | 60,56 | 60,60 | 59,97 | 60,32 | -0,40% | - |
| 16.09.2025 | 60,39 | 60,77 | 60,03 | 60,56 | 0,31% | - |
| 15.09.2025 | 59,16 | 60,75 | 59,16 | 60,37 | 2,01% | 74,00 |
| 12.09.2025 | 60,02 | 60,43 | 59,13 | 59,18 | -1,38% | - |
| 11.09.2025 | 59,80 | 60,31 | 59,29 | 60,01 | 0,33% | - |
| 10.09.2025 | 59,40 | 60,69 | 59,13 | 59,81 | 0,57% | - |
| 09.09.2025 | 60,20 | 60,26 | 59,10 | 59,47 | -1,26% | - |
| 08.09.2025 | 58,75 | 60,25 | 58,46 | 60,23 | 2,47% | - |
| 05.09.2025 | 58,80 | 59,65 | 58,67 | 58,78 | 0,00% | - |
| 04.09.2025 | 57,91 | 59,33 | 57,67 | 58,78 | 1,21% | 43,00 |
| 03.09.2025 | 58,49 | 59,16 | 57,89 | 58,08 | -0,79% | 1.915,00 |
| 02.09.2025 | 58,06 | 58,83 | 57,13 | 58,54 | 0,81% | - |
| 01.09.2025 | 59,67 | 60,54 | 56,98 | 58,07 | -2,70% | 80,00 |
| 29.08.2025 | 59,91 | 59,96 | 57,76 | 59,68 | -0,42% | 17,00 |
| 28.08.2025 | 60,47 | 60,77 | 58,67 | 59,93 | -0,89% | - |
| 27.08.2025 | 61,37 | 61,88 | 59,86 | 60,47 | -1,53% | - |
| 26.08.2025 | 60,86 | 62,39 | 59,93 | 61,41 | 0,97% | 69,00 |
| 25.08.2025 | 60,94 | 61,06 | 59,98 | 60,82 | -0,20% | - |
| 22.08.2025 | 61,51 | 62,33 | 59,78 | 60,94 | -0,94% | - |
| 21.08.2025 | 59,19 | 61,73 | 59,14 | 61,52 | 3,85% | - |
| 20.08.2025 | 59,77 | 60,12 | 59,08 | 59,24 | -1,00% | - |
| 19.08.2025 | 60,22 | 60,66 | 59,20 | 59,84 | -0,56% | - |
| 18.08.2025 | 57,89 | 60,37 | 57,53 | 60,18 | 2,94% | 383,00 |
| 15.08.2025 | 57,87 | 58,51 | 57,86 | 58,46 | 1,12% | 17,00 |
| 14.08.2025 | 59,89 | 59,92 | 57,53 | 57,81 | -3,54% | 15,00 |
| 13.08.2025 | 59,71 | 60,86 | 59,50 | 59,93 | 0,33% | - |
| 12.08.2025 | 59,94 | 60,25 | 58,99 | 59,73 | -0,30% | - |
| 11.08.2025 | 60,46 | 61,88 | 59,71 | 59,91 | -0,91% | 330,00 |
| 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% | - |