53,160€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 05.06.2026 | 53,68 | 54,47 | 53,68 | 53,91 | -0,44% | - |
| 04.06.2026 | 53,99 | 54,16 | 53,44 | 54,15 | 1,27% | 585,00 |
| 03.06.2026 | 53,74 | 53,97 | 52,61 | 53,47 | -1,31% | - |
| 02.06.2026 | 53,62 | 54,67 | 53,47 | 54,18 | 2,07% | 714,00 |
| 01.06.2026 | 55,59 | 56,16 | 52,92 | 53,08 | -4,62% | 276,00 |
| 29.05.2026 | 54,98 | 55,98 | 54,19 | 55,65 | -1,66% | 3.920,00 |
| 28.05.2026 | 55,52 | 56,59 | 53,93 | 56,59 | 1,02% | 3.868,00 |
| 27.05.2026 | 60,35 | 61,91 | 54,74 | 56,02 | -6,54% | 4.269,00 |
| 26.05.2026 | 61,80 | 61,80 | 59,65 | 59,94 | -3,09% | 3.220,00 |
| 25.05.2026 | 60,62 | 61,86 | 60,35 | 61,85 | 2,28% | 1.840,00 |
| 22.05.2026 | 60,20 | 61,62 | 60,18 | 60,47 | 0,42% | - |
| 21.05.2026 | 60,42 | 61,50 | 58,67 | 60,22 | -0,46% | 13.224,00 |
| 20.05.2026 | 61,30 | 61,40 | 60,08 | 60,50 | -1,42% | 768,00 |
| 19.05.2026 | 62,08 | 63,04 | 61,13 | 61,37 | -1,27% | - |
| 18.05.2026 | 60,80 | 62,60 | 60,65 | 62,16 | 1,83% | 11.850,00 |
| 15.05.2026 | 61,12 | 61,16 | 60,13 | 61,04 | 0,20% | 335,00 |
| 14.05.2026 | 60,72 | 63,01 | 60,72 | 60,92 | 1,31% | 992,00 |
| 13.05.2026 | 60,51 | 61,08 | 59,89 | 60,13 | -0,36% | - |
| 12.05.2026 | 61,68 | 61,86 | 60,05 | 60,35 | -2,47% | 16,00 |
| 11.05.2026 | 61,16 | 61,90 | 60,81 | 61,88 | 0,75% | 312,00 |
| 08.05.2026 | 62,80 | 62,84 | 61,42 | 61,42 | -2,10% | 28,00 |
| 07.05.2026 | 63,06 | 63,08 | 61,90 | 62,74 | -0,57% | 620,00 |
| 06.05.2026 | 62,11 | 64,13 | 61,82 | 63,10 | 2,17% | - |
| 05.05.2026 | 62,53 | 62,57 | 61,27 | 61,76 | -1,14% | 4.120,00 |
| 04.05.2026 | 64,64 | 65,77 | 62,30 | 62,47 | -3,21% | 3.750,00 |
| 30.04.2026 | 64,56 | 65,43 | 64,21 | 64,54 | 0,34% | 320,00 |
| 29.04.2026 | 65,62 | 66,02 | 64,32 | 64,32 | -1,68% | 672,00 |
| 28.04.2026 | 65,56 | 66,42 | 65,31 | 65,42 | -0,70% | - |
| 27.04.2026 | 65,76 | 65,90 | 64,88 | 65,88 | 0,49% | 990,00 |
| 24.04.2026 | 67,32 | 67,38 | 65,30 | 65,56 | -3,13% | 1.248,00 |
| 23.04.2026 | 68,20 | 69,23 | 66,65 | 67,68 | -1,31% | - |
| 22.04.2026 | 67,08 | 69,92 | 66,64 | 68,58 | 2,97% | 705,00 |
| 21.04.2026 | 66,90 | 67,35 | 66,22 | 66,60 | 0,35% | 4.972,00 |
| 20.04.2026 | 66,68 | 67,68 | 64,50 | 66,37 | -0,97% | 1.572,00 |
| 17.04.2026 | 65,00 | 68,75 | 64,94 | 67,02 | 3,36% | 3.490,00 |
| 16.04.2026 | 63,83 | 65,64 | 63,64 | 64,84 | 1,92% | 1.800,00 |
| 15.04.2026 | 61,27 | 64,53 | 61,25 | 63,62 | 4,60% | 5.753,00 |
| 14.04.2026 | 57,62 | 61,57 | 57,56 | 60,82 | 5,66% | 876,00 |
| 13.04.2026 | 57,41 | 57,83 | 56,49 | 57,56 | 0,42% | 80,00 |
| 10.04.2026 | 57,67 | 58,20 | 56,65 | 57,32 | 0,39% | - |
| 09.04.2026 | 59,18 | 59,28 | 57,10 | 57,10 | -3,61% | 80,00 |
| 08.04.2026 | 57,95 | 60,24 | 57,23 | 59,24 | 3,88% | 147,00 |
| 07.04.2026 | 57,10 | 58,50 | 56,53 | 57,03 | -0,05% | - |
| 02.04.2026 | 55,66 | 57,08 | 55,22 | 57,06 | 1,21% | - |
| 01.04.2026 | 55,94 | 57,02 | 55,84 | 56,38 | 1,70% | - |
| 31.03.2026 | 54,51 | 55,52 | 54,24 | 55,44 | 2,36% | 26,00 |
| 30.03.2026 | 55,10 | 55,16 | 54,12 | 54,16 | -1,60% | 40,00 |
| 27.03.2026 | 55,34 | 55,34 | 54,12 | 55,04 | -0,36% | - |
| 26.03.2026 | 55,99 | 56,20 | 54,47 | 55,24 | -1,78% | 200,00 |
| 25.03.2026 | 55,70 | 56,28 | 55,33 | 56,24 | 1,22% | - |
| 24.03.2026 | 57,38 | 57,53 | 54,82 | 55,56 | -3,71% | 2.305,00 |
| 23.03.2026 | 57,38 | 59,60 | 56,23 | 57,70 | -0,24% | 10.575,00 |
| 20.03.2026 | 56,18 | 59,64 | 56,04 | 57,84 | 3,49% | - |
| 19.03.2026 | 55,88 | 56,45 | 53,94 | 55,89 | -0,09% | 1.275,00 |
| 18.03.2026 | 57,88 | 58,08 | 55,94 | 55,94 | -2,98% | - |
| 17.03.2026 | 57,22 | 58,50 | 56,82 | 57,66 | 0,14% | 377,00 |
| 16.03.2026 | 58,16 | 58,25 | 57,33 | 57,58 | -0,66% | 72,00 |
| 13.03.2026 | 58,06 | 58,81 | 57,20 | 57,96 | 0,33% | 600,00 |
| 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 |