58,740€
2,05%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 58,06 | 58,07 | 57,20 | 57,92 | 0,26% | - |
| 12.03.2026 | 58,10 | 58,91 | 57,56 | 57,77 | -0,91% | - |
| 11.03.2026 | 58,63 | 59,02 | 57,93 | 58,30 | -0,38% | - |
| 10.03.2026 | 58,04 | 60,23 | 57,95 | 58,52 | 1,28% | 4.000,00 |
| 09.03.2026 | 56,73 | 59,10 | 56,15 | 57,78 | 0,43% | 199,00 |
| 06.03.2026 | 58,36 | 59,35 | 57,15 | 57,53 | -1,19% | - |
| 05.03.2026 | 57,82 | 58,71 | 56,95 | 58,22 | 0,31% | - |
| 04.03.2026 | 55,09 | 58,06 | 54,80 | 58,04 | 5,53% | 1.352,00 |
| 03.03.2026 | 57,38 | 57,38 | 54,39 | 55,00 | -4,35% | 332,00 |
| 02.03.2026 | 57,16 | 57,53 | 55,66 | 57,50 | -0,45% | - |
| 27.02.2026 | 59,13 | 59,27 | 57,45 | 57,76 | -1,79% | 2.696,00 |
| 26.02.2026 | 59,17 | 59,58 | 58,47 | 58,81 | -0,71% | 114,00 |
| 25.02.2026 | 57,00 | 59,43 | 56,94 | 59,23 | 3,91% | - |
| 24.02.2026 | 57,40 | 57,54 | 56,75 | 57,00 | -0,66% | 4.644,00 |
| 23.02.2026 | 57,49 | 57,91 | 57,15 | 57,38 | -0,54% | - |
| 20.02.2026 | 57,54 | 58,24 | 57,12 | 57,69 | 0,51% | 341,00 |
| 19.02.2026 | 57,99 | 58,05 | 57,26 | 57,40 | -0,73% | 4.230,00 |
| 18.02.2026 | 58,06 | 59,36 | 57,17 | 57,82 | -0,33% | 105,00 |
| 17.02.2026 | 57,64 | 58,05 | 56,84 | 58,01 | 0,40% | 2.881,00 |
| 16.02.2026 | 57,21 | 58,06 | 57,20 | 57,78 | 1,05% | 3.314,00 |
| 13.02.2026 | 58,08 | 58,18 | 56,75 | 57,18 | -0,83% | 1.960,00 |
| 12.02.2026 | 58,36 | 59,03 | 57,66 | 57,66 | -1,00% | 936,00 |
| 11.02.2026 | 58,74 | 60,00 | 57,41 | 58,24 | -0,75% | 1.173,00 |
| 10.02.2026 | 59,40 | 59,72 | 58,23 | 58,68 | -1,28% | 860,00 |
| 09.02.2026 | 57,30 | 59,61 | 57,26 | 59,44 | 4,83% | 3.129,00 |
| 06.02.2026 | 59,21 | 59,32 | 56,70 | 56,70 | -2,91% | 4.833,00 |
| 05.02.2026 | 59,84 | 60,57 | 58,40 | 58,40 | -2,41% | 826,00 |
| 04.02.2026 | 59,42 | 62,23 | 59,28 | 59,84 | 1,84% | - |
| 03.02.2026 | 62,06 | 62,33 | 58,56 | 58,76 | -5,16% | 340,00 |
| 02.02.2026 | 61,85 | 62,44 | 60,45 | 61,96 | -0,37% | 2.960,00 |
| 30.01.2026 | 67,28 | 67,46 | 61,49 | 62,19 | -7,70% | 610,00 |
| 29.01.2026 | 67,50 | 69,91 | 66,68 | 67,38 | 0,12% | 1.200,00 |
| 28.01.2026 | 63,68 | 67,78 | 63,21 | 67,30 | 5,87% | 198,00 |
| 27.01.2026 | 63,35 | 63,72 | 62,46 | 63,57 | 0,39% | 700,00 |
| 26.01.2026 | 63,84 | 64,15 | 62,83 | 63,32 | -0,06% | 9.855,00 |
| 23.01.2026 | 64,22 | 64,28 | 63,36 | 63,36 | -0,53% | 900,00 |
| 22.01.2026 | 63,04 | 64,32 | 63,04 | 63,70 | 1,10% | - |
| 21.01.2026 | 64,38 | 64,62 | 62,27 | 63,01 | -1,61% | - |
| 20.01.2026 | 65,50 | 65,76 | 62,70 | 64,04 | -2,35% | 720,00 |
| 19.01.2026 | 65,60 | 66,25 | 65,07 | 65,58 | -0,91% | 2.364,00 |
| 16.01.2026 | 64,77 | 66,96 | 64,64 | 66,18 | 2,30% | 1.188,00 |
| 15.01.2026 | 60,23 | 65,06 | 60,13 | 64,69 | 7,51% | 9.434,00 |
| 14.01.2026 | 60,12 | 60,60 | 59,64 | 60,17 | 0,08% | 240,00 |
| 13.01.2026 | 57,72 | 60,49 | 57,12 | 60,12 | 4,16% | - |
| 12.01.2026 | 57,08 | 58,11 | 56,91 | 57,72 | 1,94% | - |
| 09.01.2026 | 56,22 | 57,20 | 55,94 | 56,62 | 0,66% | - |
| 08.01.2026 | 58,10 | 58,56 | 55,50 | 56,25 | -3,02% | 252,00 |
| 07.01.2026 | 56,90 | 58,34 | 56,01 | 58,00 | 2,04% | 210,00 |
| 06.01.2026 | 56,78 | 56,93 | 56,25 | 56,84 | 0,37% | 150,00 |
| 05.01.2026 | 57,64 | 58,11 | 56,59 | 56,63 | -1,13% | 663,00 |
| 02.01.2026 | 57,54 | 58,29 | 57,00 | 57,28 | 0,12% | 1.472,00 |
| 30.12.2025 | 56,94 | 57,80 | 56,92 | 57,21 | 0,76% | 98,00 |
| 29.12.2025 | 56,97 | 57,31 | 56,54 | 56,78 | -0,35% | 40,00 |
| 23.12.2025 | 58,39 | 58,60 | 56,98 | 56,98 | -0,31% | - |
| 22.12.2025 | 57,87 | 58,90 | 57,16 | 57,16 | -1,24% | 300,00 |
| 19.12.2025 | 57,62 | 58,82 | 57,60 | 57,88 | 4,14% | 10,00 |
| 18.12.2025 | 57,15 | 57,75 | 55,58 | 55,58 | -0,39% | 500,00 |
| 17.12.2025 | 57,94 | 58,66 | 55,80 | 55,80 | -3,78% | - |
| 16.12.2025 | 58,71 | 58,74 | 57,64 | 57,99 | -1,26% | 591,00 |
| 15.12.2025 | 59,13 | 59,70 | 58,10 | 58,73 | -0,61% | - |
| 12.12.2025 | 59,84 | 59,84 | 57,88 | 59,09 | -1,02% | - |
| 11.12.2025 | 58,19 | 60,33 | 57,42 | 59,70 | 2,52% | 22,00 |
| 10.12.2025 | 59,85 | 60,06 | 58,01 | 58,23 | -0,56% | - |
| 09.12.2025 | 57,38 | 59,94 | 56,51 | 58,56 | 2,81% | - |
| 08.12.2025 | 56,91 | 57,62 | 55,39 | 56,96 | 2,26% | 2.170,00 |
| 05.12.2025 | 60,27 | 60,35 | 55,70 | 55,70 | -6,57% | 136,00 |
| 04.12.2025 | 59,63 | 60,36 | 59,45 | 59,62 | 0,85% | 120,00 |
| 03.12.2025 | 60,22 | 61,00 | 59,12 | 59,12 | 0,31% | 4,00 |
| 02.12.2025 | 60,39 | 61,08 | 58,94 | 58,94 | -0,27% | 330,00 |
| 01.12.2025 | 60,56 | 61,65 | 59,10 | 59,10 | -2,73% | - |
| 28.11.2025 | 59,05 | 60,76 | 58,51 | 60,76 | 2,95% | 2.012,00 |
| 27.11.2025 | 57,43 | 60,86 | 56,83 | 59,02 | 0,61% | - |
| 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% | - |