52,350€
-0,36%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,54 | 53,25 | 52,32 | 52,36 | -0,34% | 202,00 |
| 24.04.2025 | 52,65 | 53,01 | 50,89 | 52,54 | -0,21% | 54,00 |
| 23.04.2025 | 52,84 | 53,59 | 52,50 | 52,65 | 0,57% | 311,00 |
| 22.04.2025 | 51,14 | 52,63 | 51,10 | 52,35 | 1,55% | 214,00 |
| 17.04.2025 | 51,81 | 51,93 | 51,33 | 51,55 | 0,06% | 90,00 |
| 16.04.2025 | 51,21 | 51,89 | 50,33 | 51,52 | 0,19% | 97,00 |
| 15.04.2025 | 50,81 | 51,92 | 50,77 | 51,42 | 1,20% | 40,00 |
| 14.04.2025 | 49,05 | 51,07 | 48,97 | 50,81 | 3,93% | 260,00 |
| 11.04.2025 | 49,47 | 50,08 | 48,29 | 48,89 | -1,17% | 32,00 |
| 10.04.2025 | 49,13 | 50,19 | 48,82 | 49,47 | 0,13% | 749,00 |
| 09.04.2025 | 49,10 | 49,71 | 46,16 | 49,41 | -0,27% | 1.021,00 |
| 08.04.2025 | 47,13 | 50,41 | 47,13 | 49,54 | 5,05% | 939,00 |
| 07.04.2025 | 48,67 | 49,63 | 45,46 | 47,16 | -4,97% | 1.405,00 |
| 04.04.2025 | 50,22 | 52,50 | 49,54 | 49,63 | -1,18% | 1.521,00 |
| 03.04.2025 | 51,23 | 51,86 | 50,18 | 50,22 | -3,39% | 408,00 |
| 02.04.2025 | 50,32 | 52,48 | 48,90 | 51,98 | 3,32% | 58,00 |
| 01.04.2025 | 50,41 | 51,22 | 49,99 | 50,31 | -0,15% | 17,00 |
| 31.03.2025 | 52,03 | 52,44 | 50,27 | 50,39 | -3,53% | 455,00 |
| 28.03.2025 | 50,35 | 52,80 | 49,66 | 52,23 | 3,72% | 511,00 |
| 27.03.2025 | 50,84 | 50,90 | 49,27 | 50,36 | -0,88% | 72,00 |
| 26.03.2025 | 54,27 | 55,46 | 48,03 | 50,80 | -6,41% | 632,00 |
| 25.03.2025 | 53,47 | 54,94 | 53,38 | 54,28 | 1,44% | 1.393,00 |
| 24.03.2025 | 52,91 | 53,93 | 52,88 | 53,51 | 1,23% | 14,00 |
| 21.03.2025 | 52,83 | 53,78 | 52,42 | 52,86 | -0,04% | 148,00 |
| 20.03.2025 | 52,27 | 52,96 | 51,26 | 52,88 | 1,23% | 601,00 |
| 19.03.2025 | 51,93 | 52,42 | 50,91 | 52,24 | 0,66% | 255,00 |
| 18.03.2025 | 51,72 | 52,32 | 51,09 | 51,90 | 0,35% | 226,00 |
| 17.03.2025 | 51,61 | 52,29 | 51,31 | 51,72 | 0,06% | 35,00 |
| 14.03.2025 | 50,97 | 51,69 | 50,73 | 51,69 | 1,65% | 353,00 |
| 13.03.2025 | 49,74 | 50,97 | 49,48 | 50,85 | 2,19% | 202,00 |
| 12.03.2025 | 49,95 | 50,69 | 49,64 | 49,76 | -0,08% | 341,00 |
| 11.03.2025 | 50,80 | 51,59 | 49,41 | 49,80 | -1,89% | 606,00 |
| 10.03.2025 | 51,64 | 51,70 | 49,92 | 50,76 | -1,72% | 1.129,00 |
| 07.03.2025 | 51,29 | 52,35 | 50,86 | 51,65 | 0,58% | 389,00 |
| 06.03.2025 | 52,99 | 53,08 | 50,42 | 51,35 | -3,00% | 11,00 |
| 05.03.2025 | 51,98 | 54,15 | 51,93 | 52,94 | 2,10% | 165,00 |
| 04.03.2025 | 53,29 | 53,31 | 51,69 | 51,85 | -2,70% | 384,00 |
| 03.03.2025 | 53,10 | 53,54 | 52,01 | 53,29 | 0,55% | 1.363,00 |
| 28.02.2025 | 52,13 | 54,47 | 51,83 | 53,00 | 1,49% | 477,00 |
| 27.02.2025 | 53,72 | 53,75 | 51,99 | 52,22 | -2,70% | 126,00 |
| 26.02.2025 | 51,55 | 53,83 | 51,55 | 53,67 | 4,11% | 817,00 |
| 25.02.2025 | 53,35 | 54,09 | 51,54 | 51,55 | -3,23% | 393,00 |
| 24.02.2025 | 54,99 | 55,19 | 52,92 | 53,27 | -2,20% | 170,00 |
| 21.02.2025 | 54,08 | 55,54 | 54,08 | 54,47 | 0,70% | 208,00 |
| 20.02.2025 | 54,87 | 55,25 | 53,93 | 54,09 | -1,35% | 57,00 |
| 19.02.2025 | 54,90 | 57,37 | 54,11 | 54,83 | -0,13% | 312,00 |
| 18.02.2025 | 55,13 | 55,54 | 54,67 | 54,90 | -0,51% | 81,00 |
| 17.02.2025 | 54,15 | 55,56 | 53,91 | 55,18 | 1,83% | 115,00 |
| 14.02.2025 | 54,20 | 55,10 | 53,73 | 54,19 | -0,06% | 314,00 |
| 13.02.2025 | 54,83 | 55,39 | 53,47 | 54,22 | -0,82% | 169,00 |
| 12.02.2025 | 53,42 | 56,21 | 53,41 | 54,67 | 2,34% | 1.091,00 |
| 11.02.2025 | 52,05 | 53,52 | 52,01 | 53,42 | 2,63% | 647,00 |
| 10.02.2025 | 51,99 | 52,31 | 51,60 | 52,05 | 0,27% | 88,00 |
| 07.02.2025 | 52,13 | 52,41 | 51,37 | 51,91 | -0,42% | 199,00 |
| 06.02.2025 | 52,48 | 53,15 | 51,20 | 52,13 | -0,59% | 219,00 |
| 05.02.2025 | 50,60 | 52,77 | 50,60 | 52,44 | 3,39% | 196,00 |
| 04.02.2025 | 49,06 | 50,84 | 49,02 | 50,72 | 3,30% | 274,00 |
| 03.02.2025 | 49,40 | 49,80 | 48,52 | 49,10 | -1,90% | 186,00 |
| 31.01.2025 | 49,93 | 50,28 | 49,52 | 50,05 | 0,25% | 217,00 |
| 30.01.2025 | 48,70 | 50,08 | 48,66 | 49,93 | 2,52% | 82,00 |
| 29.01.2025 | 48,47 | 49,52 | 48,35 | 48,70 | 0,57% | 114,00 |
| 28.01.2025 | 48,63 | 49,14 | 47,98 | 48,43 | -0,42% | 45,00 |
| 27.01.2025 | 49,03 | 49,03 | 47,91 | 48,63 | -1,12% | 313,00 |
| 24.01.2025 | 50,37 | 50,72 | 48,71 | 49,18 | -2,35% | 100,00 |
| 23.01.2025 | 50,25 | 50,60 | 49,38 | 50,37 | 0,23% | 229,00 |
| 22.01.2025 | 51,69 | 52,65 | 49,50 | 50,25 | -2,71% | 727,00 |
| 21.01.2025 | 50,84 | 52,41 | 50,40 | 51,65 | 1,35% | 265,00 |
| 20.01.2025 | 51,28 | 52,01 | 50,79 | 50,96 | -0,62% | 1.252,00 |
| 17.01.2025 | 48,10 | 51,51 | 48,06 | 51,28 | 6,62% | 1.400,00 |
| 16.01.2025 | 45,21 | 48,76 | 45,21 | 48,10 | 6,29% | 902,00 |
| 15.01.2025 | 45,04 | 45,51 | 44,52 | 45,25 | 0,47% | 274,00 |
| 14.01.2025 | 44,63 | 45,19 | 44,25 | 45,04 | 1,02% | 30,00 |
| 13.01.2025 | 45,03 | 45,03 | 43,93 | 44,59 | -0,98% | 85,00 |
| 10.01.2025 | 44,34 | 45,11 | 44,08 | 45,03 | 1,56% | 249,00 |
| 09.01.2025 | 43,35 | 44,35 | 43,13 | 44,34 | 2,27% | 88,00 |
| 08.01.2025 | 45,45 | 45,45 | 42,88 | 43,35 | -4,57% | 112,00 |
| 07.01.2025 | 46,09 | 47,03 | 45,40 | 45,43 | -1,44% | 1.096,00 |
| 06.01.2025 | 45,93 | 48,49 | 45,65 | 46,09 | 0,59% | 35,00 |
| 03.01.2025 | 45,29 | 46,49 | 45,20 | 45,82 | 1,25% | 700,00 |
| 02.01.2025 | 45,18 | 46,18 | 44,37 | 45,26 | 0,19% | 333,00 |
| 30.12.2024 | 44,20 | 45,48 | 44,17 | 45,17 | 2,11% | 381,00 |
| 27.12.2024 | 43,92 | 44,66 | 43,08 | 44,24 | 0,81% | 366,00 |
| 23.12.2024 | 43,72 | 44,36 | 43,72 | 43,88 | 0,53% | 149,00 |
| 20.12.2024 | 43,91 | 44,20 | 42,92 | 43,65 | -0,91% | 173,00 |
| 19.12.2024 | 44,80 | 45,25 | 44,05 | 44,05 | -1,60% | 357,00 |
| 18.12.2024 | 44,04 | 45,83 | 44,04 | 44,77 | 1,65% | 453,00 |
| 17.12.2024 | 44,47 | 45,27 | 43,90 | 44,04 | -0,97% | 701,00 |
| 16.12.2024 | 43,07 | 44,67 | 42,94 | 44,47 | 3,25% | 97,00 |
| 13.12.2024 | 44,47 | 46,64 | 41,95 | 43,07 | -3,15% | 1.409,00 |
| 12.12.2024 | 45,71 | 45,90 | 42,96 | 44,47 | -2,79% | 534,00 |
| 11.12.2024 | 45,34 | 45,92 | 45,06 | 45,75 | 0,89% | 259,00 |
| 10.12.2024 | 44,38 | 46,10 | 44,17 | 45,34 | 2,09% | 44,00 |
| 09.12.2024 | 46,45 | 47,22 | 44,04 | 44,41 | -4,39% | 1.090,00 |
| 06.12.2024 | 44,70 | 46,96 | 44,70 | 46,45 | 3,93% | 2.086,00 |
| 05.12.2024 | 41,82 | 44,91 | 41,79 | 44,70 | 6,87% | 1.693,00 |
| 04.12.2024 | 41,44 | 42,66 | 41,38 | 41,82 | 1,01% | 278,00 |
| 03.12.2024 | 39,62 | 41,64 | 39,59 | 41,40 | 4,49% | 953,00 |
| 02.12.2024 | 38,97 | 39,77 | 38,70 | 39,62 | 1,77% | 448,00 |
| 29.11.2024 | 38,26 | 39,25 | 37,84 | 38,93 | 1,76% | 58,00 |
| 28.11.2024 | 38,33 | 39,07 | 38,01 | 38,26 | -0,18% | 65,00 |