62,520€
1,66%
Echtzeit-Aktienkurs CD PROJEKT S.A. C ZY 1
Bid:
Ask:
Aktienkurse zur CD PROJEKT S.A. C ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,67 | 63,73 | 61,67 | 62,50 | 1,25% | 361,00 |
| 11.11.2026 | 62,16 | 62,27 | 61,72 | 61,73 | -0,53% | - |
| 10.11.2026 | 61,50 | 62,24 | 61,00 | 62,06 | 1,34% | 4.044,00 |
| 09.11.2026 | 60,66 | 61,67 | 60,52 | 61,24 | 1,11% | 1.191,00 |
| 06.11.2026 | 58,66 | 60,71 | 58,38 | 60,57 | 2,42% | 408,00 |
| 05.11.2026 | 59,81 | 61,00 | 59,04 | 59,14 | -0,74% | 44,00 |
| 04.11.2026 | 58,37 | 60,55 | 57,33 | 59,58 | 2,42% | 150,00 |
| 03.11.2026 | 58,33 | 58,33 | 56,65 | 58,17 | 0,47% | 1.425,00 |
| 02.11.2026 | 57,89 | 58,38 | 56,98 | 57,90 | -0,70% | 1.700,00 |
| 30.10.2026 | 60,37 | 61,59 | 57,78 | 58,31 | -4,25% | 10.098,00 |
| 29.10.2026 | 60,78 | 61,56 | 60,27 | 60,90 | 0,21% | - |
| 28.10.2026 | 61,65 | 61,65 | 60,65 | 60,77 | -1,33% | - |
| 27.10.2026 | 60,76 | 61,84 | 60,53 | 61,59 | 0,93% | - |
| 26.10.2026 | 60,85 | 62,01 | 60,35 | 61,02 | 0,16% | 1.475,00 |
| 23.10.2026 | 61,27 | 61,69 | 60,32 | 60,92 | -0,64% | - |
| 22.10.2026 | 61,22 | 61,85 | 60,26 | 61,31 | -0,28% | 1.188,00 |
| 21.10.2026 | 60,33 | 62,20 | 60,30 | 61,48 | 1,89% | 7.943,00 |
| 20.10.2026 | 59,21 | 60,83 | 58,85 | 60,34 | 1,86% | - |
| 19.10.2026 | 60,19 | 60,62 | 58,62 | 59,24 | -1,59% | 2.735,00 |
| 16.10.2026 | 60,28 | 61,93 | 59,94 | 60,20 | -0,56% | 1.599,00 |
| 15.10.2026 | 60,51 | 60,88 | 59,85 | 60,54 | -0,85% | 390,00 |
| 14.10.2026 | 60,81 | 61,33 | 60,31 | 61,06 | 0,51% | 160,00 |
| 13.10.2026 | 60,00 | 61,25 | 59,37 | 60,75 | 1,50% | 172,00 |
| 12.10.2026 | 59,88 | 61,17 | 59,62 | 59,85 | 0,30% | 2.855,00 |
| 09.10.2026 | 57,90 | 60,23 | 57,88 | 59,67 | 3,15% | 2.573,00 |
| 08.10.2026 | 58,15 | 58,93 | 57,69 | 57,85 | -0,98% | - |
| 07.10.2026 | 59,72 | 60,02 | 58,30 | 58,42 | -2,34% | - |
| 06.10.2026 | 57,79 | 60,01 | 57,79 | 59,82 | 3,12% | - |
| 05.10.2026 | 57,63 | 58,74 | 57,38 | 58,01 | 0,47% | 214,00 |
| 02.10.2026 | 58,67 | 58,91 | 57,63 | 57,74 | -1,85% | 200,00 |
| 01.10.2026 | 57,56 | 58,97 | 56,44 | 58,83 | 1,59% | 84,00 |
| 30.09.2026 | 56,90 | 58,20 | 56,28 | 57,91 | 1,92% | 32,00 |
| 29.09.2026 | 56,54 | 56,97 | 55,87 | 56,82 | 0,91% | 33,00 |
| 28.09.2026 | 56,14 | 56,89 | 55,93 | 56,31 | 0,36% | 45,00 |
| 25.09.2026 | 56,55 | 56,83 | 55,99 | 56,11 | -0,50% | - |
| 24.09.2026 | 56,68 | 56,86 | 55,75 | 56,39 | -0,69% | 2.402,00 |
| 23.09.2026 | 57,01 | 57,09 | 56,01 | 56,78 | -0,32% | 401,00 |
| 22.09.2026 | 56,81 | 57,61 | 56,63 | 56,96 | 0,33% | - |
| 21.09.2026 | 54,65 | 56,78 | 54,52 | 56,77 | 4,17% | 2.100,00 |
| 18.09.2026 | 55,05 | 55,47 | 54,45 | 54,50 | -0,95% | 1.640,00 |
| 17.09.2026 | 54,56 | 55,60 | 54,52 | 55,02 | 0,82% | 115,00 |
| 16.09.2026 | 54,53 | 54,99 | 54,14 | 54,57 | -0,13% | 3.900,00 |
| 15.09.2026 | 54,86 | 55,34 | 54,19 | 54,64 | -0,44% | - |
| 14.09.2026 | 54,46 | 55,11 | 54,12 | 54,88 | 0,62% | - |
| 11.09.2026 | 53,71 | 54,62 | 52,90 | 54,54 | 1,85% | - |
| 10.09.2026 | 54,27 | 54,97 | 53,22 | 53,55 | -0,89% | 5.060,00 |
| 09.09.2026 | 55,92 | 56,06 | 54,03 | 54,03 | -3,38% | 262,00 |
| 08.09.2026 | 55,28 | 56,00 | 54,65 | 55,92 | 1,05% | 96,00 |
| 07.09.2026 | 53,59 | 55,35 | 53,59 | 55,34 | 3,21% | 600,00 |
| 04.09.2026 | 54,22 | 54,43 | 52,39 | 53,62 | -0,91% | - |
| 03.09.2026 | 56,18 | 57,37 | 53,96 | 54,11 | -4,50% | 5.715,00 |
| 02.09.2026 | 54,53 | 57,07 | 53,22 | 56,66 | 3,81% | 1.110,00 |
| 01.09.2026 | 55,21 | 55,25 | 53,93 | 54,58 | -0,13% | 3.270,00 |
| 31.08.2026 | 54,45 | 54,97 | 54,17 | 54,65 | 0,05% | 484,00 |
| 28.08.2026 | 54,38 | 54,80 | 53,88 | 54,62 | 0,83% | 1.270,00 |
| 27.08.2026 | 55,87 | 55,87 | 53,33 | 54,17 | -2,03% | 5.307,00 |
| 26.08.2026 | 57,09 | 57,31 | 55,26 | 55,29 | -2,56% | 220,00 |
| 25.08.2026 | 57,14 | 58,53 | 54,84 | 56,74 | -3,39% | 4.150,00 |
| 24.08.2026 | 60,17 | 60,49 | 58,73 | 58,73 | -1,66% | 80,00 |
| 21.08.2026 | 59,13 | 60,48 | 58,97 | 59,72 | 1,12% | 2.012,00 |
| 20.08.2026 | 59,48 | 59,69 | 58,39 | 59,06 | -0,74% | - |
| 19.08.2026 | 59,67 | 60,17 | 58,21 | 59,50 | -0,58% | - |
| 18.08.2026 | 59,38 | 61,59 | 59,00 | 59,85 | 0,44% | - |
| 17.08.2026 | 60,50 | 61,29 | 59,23 | 59,59 | -2,20% | - |
| 14.08.2026 | 60,70 | 61,86 | 59,95 | 60,93 | 0,41% | 3.321,00 |
| 13.08.2026 | 61,63 | 62,38 | 60,66 | 60,68 | -1,62% | 3.024,00 |
| 12.08.2026 | 61,01 | 62,27 | 59,77 | 61,68 | 1,33% | 1.938,00 |
| 11.08.2026 | 59,69 | 61,44 | 59,56 | 60,87 | 1,99% | - |
| 10.08.2026 | 59,56 | 60,20 | 58,98 | 59,68 | 0,20% | 673,00 |
| 07.08.2026 | 57,62 | 60,32 | 57,62 | 59,56 | 3,47% | 2.900,00 |
| 06.08.2026 | 58,66 | 59,13 | 57,56 | 57,56 | -1,86% | 2.160,00 |
| 05.08.2026 | 59,70 | 59,93 | 58,07 | 58,65 | -1,61% | - |
| 04.08.2026 | 59,04 | 59,77 | 58,66 | 59,61 | 1,21% | 988,00 |
| 03.08.2026 | 58,35 | 59,36 | 58,03 | 58,90 | 1,69% | 2.400,00 |
| 31.07.2026 | 57,90 | 59,00 | 57,67 | 57,92 | -0,57% | - |
| 30.07.2026 | 58,03 | 59,55 | 57,46 | 58,25 | 0,33% | 350,00 |
| 29.07.2026 | 54,65 | 58,54 | 54,64 | 58,06 | 7,08% | 590,00 |
| 28.07.2026 | 54,00 | 54,98 | 53,90 | 54,22 | 0,24% | - |
| 27.07.2026 | 52,79 | 54,52 | 52,79 | 54,09 | 3,21% | 260,00 |
| 24.07.2026 | 52,41 | 53,12 | 52,06 | 52,41 | 0,02% | - |
| 23.07.2026 | 53,52 | 54,26 | 51,99 | 52,40 | -3,14% | 9.600,00 |
| 22.07.2026 | 53,54 | 54,39 | 52,84 | 54,10 | 1,08% | 28,00 |
| 21.07.2026 | 53,41 | 53,61 | 52,85 | 53,52 | 0,49% | - |
| 20.07.2026 | 53,59 | 54,03 | 52,80 | 53,26 | -0,62% | - |
| 17.07.2026 | 54,25 | 54,40 | 53,46 | 53,59 | -1,42% | - |
| 16.07.2026 | 53,52 | 55,40 | 53,49 | 54,36 | 1,13% | 1.525,00 |
| 15.07.2026 | 53,65 | 53,79 | 52,62 | 53,75 | 0,28% | 900,00 |
| 14.07.2026 | 53,72 | 53,75 | 51,96 | 53,60 | 0,26% | 1.200,00 |
| 13.07.2026 | 53,79 | 54,16 | 53,14 | 53,46 | -1,18% | 1.600,00 |
| 10.07.2026 | 53,72 | 54,21 | 53,46 | 54,10 | 0,67% | - |
| 09.07.2026 | 54,66 | 54,91 | 53,46 | 53,74 | -1,43% | - |
| 08.07.2026 | 55,10 | 55,12 | 53,34 | 54,52 | -1,09% | - |
| 07.07.2026 | 54,63 | 55,51 | 54,04 | 55,12 | 0,80% | - |
| 06.07.2026 | 54,50 | 55,32 | 54,38 | 54,68 | 0,33% | 1.320,00 |
| 03.07.2026 | 54,42 | 54,63 | 53,84 | 54,50 | 0,29% | 1.386,00 |
| 02.07.2026 | 52,52 | 54,64 | 52,30 | 54,34 | 3,50% | 1.028,00 |
| 01.07.2026 | 52,44 | 52,67 | 51,58 | 52,50 | 0,08% | - |
| 30.06.2026 | 51,82 | 52,77 | 51,26 | 52,46 | 0,87% | 434,00 |
| 29.06.2026 | 51,06 | 52,17 | 50,01 | 52,01 | 2,22% | 80,00 |
| 26.06.2026 | 51,98 | 52,22 | 49,38 | 50,88 | -2,57% | 267,00 |