43,150€
-1,69%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 44,16 | 44,30 | 42,92 | 43,66 | -1,01% | - |
| 19.12.2024 | 44,81 | 45,25 | 44,10 | 44,11 | -1,51% | 145,00 |
| 18.12.2024 | 44,23 | 45,85 | 44,22 | 44,78 | 2,17% | 680,00 |
| 17.12.2024 | 44,51 | 45,26 | 43,79 | 43,83 | -1,48% | 200,00 |
| 16.12.2024 | 42,95 | 44,63 | 42,94 | 44,49 | 3,63% | 310,00 |
| 13.12.2024 | 44,47 | 45,81 | 41,77 | 42,93 | -3,54% | 776,00 |
| 12.12.2024 | 45,93 | 46,02 | 43,00 | 44,51 | -2,90% | 450,00 |
| 11.12.2024 | 45,40 | 45,96 | 45,06 | 45,84 | 0,91% | 850,00 |
| 10.12.2024 | 45,66 | 46,15 | 44,13 | 45,42 | 2,23% | 85,00 |
| 09.12.2024 | 46,58 | 47,32 | 43,76 | 44,43 | -4,50% | 1.456,00 |
| 06.12.2024 | 45,22 | 46,91 | 45,00 | 46,53 | 3,39% | 3.162,00 |
| 05.12.2024 | 41,88 | 45,18 | 41,88 | 45,00 | 7,42% | 484,00 |
| 04.12.2024 | 41,50 | 42,69 | 41,39 | 41,89 | 0,90% | 941,00 |
| 03.12.2024 | 39,71 | 41,69 | 39,67 | 41,52 | 4,49% | 493,00 |
| 02.12.2024 | 38,90 | 39,77 | 38,75 | 39,73 | 2,04% | 753,00 |
| 29.11.2024 | 38,27 | 39,23 | 37,48 | 38,94 | 1,72% | 22.913,00 |
| 28.11.2024 | 38,28 | 39,13 | 37,93 | 38,28 | -0,08% | - |
| 27.11.2024 | 39,99 | 40,17 | 36,69 | 38,31 | -3,22% | 41,00 |
| 26.11.2024 | 38,32 | 40,00 | 38,16 | 39,58 | 3,07% | 327,00 |
| 25.11.2024 | 36,99 | 38,43 | 36,97 | 38,40 | 3,90% | 42,00 |
| 22.11.2024 | 36,41 | 37,33 | 36,16 | 36,96 | 1,41% | 975,00 |
| 21.11.2024 | 36,12 | 37,02 | 36,09 | 36,45 | 0,51% | 8,00 |
| 20.11.2024 | 36,08 | 36,71 | 35,36 | 36,26 | 2,50% | - |
| 19.11.2024 | 36,20 | 36,47 | 34,70 | 35,38 | -2,41% | 20,00 |
| 18.11.2024 | 36,30 | 36,78 | 35,87 | 36,25 | -0,14% | 160,00 |
| 15.11.2024 | 37,41 | 37,50 | 36,21 | 36,30 | -2,89% | 590,00 |
| 14.11.2024 | 36,39 | 37,42 | 36,38 | 37,38 | 2,68% | 50,00 |
| 13.11.2024 | 36,98 | 37,08 | 36,08 | 36,41 | -1,58% | - |
| 12.11.2024 | 36,94 | 37,28 | 36,60 | 36,99 | 0,16% | - |
| 11.11.2024 | 37,21 | 37,22 | 36,91 | 36,93 | -0,81% | 109,00 |
| 08.11.2024 | 37,70 | 38,09 | 37,10 | 37,23 | -1,04% | 115,00 |
| 07.11.2024 | 36,56 | 37,74 | 36,56 | 37,62 | 3,05% | 505,00 |
| 06.11.2024 | 36,89 | 37,07 | 36,47 | 36,51 | -1,30% | - |
| 05.11.2024 | 36,77 | 37,46 | 36,56 | 36,99 | 0,61% | - |
| 04.11.2024 | 36,85 | 37,16 | 36,29 | 36,76 | -0,10% | - |
| 01.11.2024 | 36,86 | 36,87 | 36,77 | 36,80 | -0,15% | 200,00 |
| 31.10.2024 | 36,83 | 37,05 | 36,04 | 36,85 | 0,10% | 60,00 |
| 30.10.2024 | 37,35 | 37,75 | 36,64 | 36,82 | -1,39% | 750,00 |
| 29.10.2024 | 36,89 | 37,40 | 36,69 | 37,34 | 1,22% | 30,00 |
| 28.10.2024 | 36,40 | 37,10 | 36,40 | 36,89 | 1,26% | 225,00 |
| 25.10.2024 | 36,58 | 36,81 | 36,28 | 36,43 | -0,34% | - |
| 24.10.2024 | 37,02 | 37,04 | 36,37 | 36,55 | -1,23% | 546,00 |
| 23.10.2024 | 36,51 | 37,04 | 36,46 | 37,01 | 1,34% | 2.000,00 |
| 22.10.2024 | 36,11 | 37,00 | 36,11 | 36,52 | 1,64% | - |
| 21.10.2024 | 37,17 | 37,37 | 35,92 | 35,93 | -3,35% | 125,00 |
| 18.10.2024 | 36,88 | 37,28 | 35,39 | 37,17 | 0,84% | 450,00 |
| 17.10.2024 | 38,13 | 38,30 | 36,52 | 36,86 | -3,41% | 338,00 |
| 16.10.2024 | 38,33 | 38,37 | 37,49 | 38,16 | -0,40% | - |
| 15.10.2024 | 37,41 | 38,55 | 37,39 | 38,32 | 2,41% | 52,00 |
| 14.10.2024 | 37,60 | 38,22 | 37,19 | 37,42 | -0,56% | 196,00 |
| 11.10.2024 | 39,16 | 39,32 | 36,58 | 37,63 | -3,93% | 2.753,00 |
| 10.10.2024 | 39,95 | 40,03 | 39,05 | 39,17 | -1,95% | 20,00 |
| 09.10.2024 | 39,66 | 40,23 | 39,29 | 39,95 | 0,74% | 222,00 |
| 08.10.2024 | 38,96 | 39,67 | 38,75 | 39,65 | 1,80% | - |
| 07.10.2024 | 39,34 | 40,11 | 38,84 | 38,95 | -0,94% | 168,00 |
| 04.10.2024 | 39,06 | 39,91 | 39,03 | 39,32 | 1,00% | 105,00 |
| 03.10.2024 | 39,55 | 39,87 | 38,88 | 38,93 | -1,64% | 300,00 |
| 02.10.2024 | 40,15 | 40,35 | 39,34 | 39,58 | -1,38% | - |
| 01.10.2024 | 40,52 | 40,90 | 40,01 | 40,14 | -0,91% | 102,00 |
| 30.09.2024 | 40,66 | 41,49 | 40,50 | 40,51 | 0,07% | - |
| 27.09.2024 | 40,18 | 40,95 | 39,77 | 40,48 | 0,71% | - |
| 26.09.2024 | 40,16 | 41,18 | 40,07 | 40,19 | 0,16% | 166,00 |
| 25.09.2024 | 40,25 | 40,47 | 39,60 | 40,13 | -0,36% | - |
| 24.09.2024 | 39,27 | 40,34 | 38,96 | 40,27 | 2,81% | 89,00 |
| 23.09.2024 | 41,07 | 41,10 | 38,65 | 39,17 | -3,65% | 1.336,00 |
| 20.09.2024 | 41,56 | 41,60 | 40,60 | 40,66 | -2,21% | 753,00 |
| 19.09.2024 | 41,14 | 42,13 | 41,04 | 41,58 | 1,11% | 358,00 |
| 18.09.2024 | 41,22 | 41,51 | 40,35 | 41,12 | -0,45% | - |
| 17.09.2024 | 40,38 | 41,48 | 40,36 | 41,31 | 2,28% | 1.400,00 |
| 16.09.2024 | 39,67 | 40,80 | 39,66 | 40,39 | 1,82% | 43,00 |
| 13.09.2024 | 39,10 | 39,91 | 39,10 | 39,67 | 1,46% | 176,00 |
| 12.09.2024 | 38,33 | 39,80 | 38,28 | 39,10 | 1,36% | 130,00 |
| 11.09.2024 | 37,63 | 38,99 | 37,61 | 38,57 | 1,34% | 600,00 |
| 10.09.2024 | 38,80 | 38,83 | 37,47 | 38,06 | -1,89% | 127,00 |
| 09.09.2024 | 39,77 | 39,78 | 38,34 | 38,80 | -2,41% | 2.258,00 |
| 06.09.2024 | 40,68 | 40,93 | 39,12 | 39,76 | -2,47% | 801,00 |
| 05.09.2024 | 41,40 | 41,62 | 40,66 | 40,76 | -1,56% | 105,00 |
| 04.09.2024 | 40,08 | 41,49 | 40,08 | 41,41 | 0,64% | 566,00 |
| 03.09.2024 | 42,39 | 42,81 | 41,01 | 41,14 | -3,03% | 161,00 |
| 02.09.2024 | 42,66 | 42,80 | 41,83 | 42,43 | -0,56% | 1.083,00 |
| 30.08.2024 | 42,18 | 43,37 | 41,51 | 42,67 | 0,67% | 300,00 |
| 29.08.2024 | 41,78 | 42,47 | 40,29 | 42,38 | 1,22% | 446,00 |
| 28.08.2024 | 41,43 | 42,04 | 41,43 | 41,87 | -0,39% | 350,00 |
| 27.08.2024 | 41,99 | 42,29 | 41,46 | 42,04 | 0,13% | 30,00 |
| 26.08.2024 | 42,63 | 42,73 | 41,74 | 41,98 | -1,64% | - |
| 23.08.2024 | 43,29 | 43,57 | 42,34 | 42,68 | -1,34% | - |
| 22.08.2024 | 42,00 | 43,65 | 41,87 | 43,26 | 2,90% | 243,00 |
| 21.08.2024 | 41,01 | 42,08 | 40,85 | 42,04 | 2,51% | 72,00 |
| 20.08.2024 | 42,21 | 42,24 | 39,95 | 41,01 | -2,85% | 1.046,00 |
| 19.08.2024 | 42,06 | 42,46 | 41,80 | 42,22 | 0,30% | 618,00 |
| 16.08.2024 | 40,78 | 42,44 | 40,66 | 42,09 | 4,33% | 594,00 |
| 15.08.2024 | 40,46 | 40,90 | 40,10 | 40,35 | -0,32% | 110,00 |
| 14.08.2024 | 40,08 | 40,84 | 40,02 | 40,48 | 2,26% | 1.566,00 |
| 13.08.2024 | 39,47 | 40,28 | 39,11 | 39,58 | 0,66% | 536,00 |
| 12.08.2024 | 37,89 | 39,59 | 37,80 | 39,32 | 4,69% | 462,00 |
| 09.08.2024 | 37,80 | 38,23 | 37,40 | 37,56 | 0,19% | 64,00 |
| 08.08.2024 | 36,25 | 37,88 | 35,68 | 37,49 | 3,45% | 220,00 |
| 07.08.2024 | 35,04 | 36,38 | 35,00 | 36,24 | 3,56% | 6,00 |
| 06.08.2024 | 35,18 | 35,54 | 34,56 | 35,00 | 0,01% | 271,00 |
| 05.08.2024 | 36,83 | 36,89 | 33,82 | 34,99 | -5,29% | 2.752,00 |