63,900€
1,78%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 64,01 | 64,03 | 63,23 | 63,88 | -0,36% | 301,00 |
| 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% | - |
| 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% | - |