59,190€
1,77%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 59,20 | 60,81 | 56,80 | 59,19 | 1,77% | 120,00 |
| 26.11.2025 | 55,44 | 59,03 | 55,07 | 58,16 | 6,54% | 154,00 |
| 25.11.2025 | 54,50 | 55,40 | 54,31 | 54,59 | 0,72% | 31,00 |
| 24.11.2025 | 53,92 | 55,50 | 53,32 | 54,20 | 1,08% | 67,00 |
| 21.11.2025 | 54,09 | 54,12 | 52,52 | 53,62 | -0,45% | 220,00 |
| 20.11.2025 | 54,47 | 55,10 | 53,75 | 53,86 | -0,77% | 52,00 |
| 19.11.2025 | 53,63 | 54,57 | 53,48 | 54,28 | 0,46% | 203,00 |
| 18.11.2025 | 54,13 | 54,29 | 53,40 | 54,03 | -1,49% | 437,00 |
| 17.11.2025 | 55,93 | 56,40 | 54,17 | 54,85 | -1,91% | 25,00 |
| 14.11.2025 | 55,93 | 56,04 | 54,54 | 55,92 | -0,32% | 437,00 |
| 13.11.2025 | 57,41 | 58,00 | 55,27 | 56,10 | -2,30% | 505,00 |
| 12.11.2025 | 57,34 | 58,18 | 57,28 | 57,42 | 0,17% | 155,00 |
| 11.11.2025 | 57,89 | 58,21 | 57,00 | 57,32 | -1,00% | 975,00 |
| 10.11.2025 | 57,30 | 58,29 | 57,27 | 57,90 | 1,29% | 360,00 |
| 07.11.2025 | 58,73 | 59,22 | 56,50 | 57,16 | -3,51% | 851,00 |
| 06.11.2025 | 58,88 | 59,57 | 58,50 | 59,24 | 0,41% | 79,00 |
| 05.11.2025 | 59,19 | 59,56 | 58,50 | 59,00 | -0,30% | 5,00 |
| 04.11.2025 | 59,58 | 60,00 | 58,97 | 59,18 | -1,35% | 127,00 |
| 03.11.2025 | 59,85 | 60,79 | 59,53 | 59,99 | 0,30% | 289,00 |
| 31.10.2025 | 60,51 | 60,74 | 59,76 | 59,81 | -1,32% | 70,00 |
| 30.10.2025 | 60,56 | 61,07 | 60,01 | 60,61 | -0,30% | 4,00 |
| 29.10.2025 | 61,27 | 61,64 | 60,39 | 60,79 | -0,95% | 112,00 |
| 28.10.2025 | 60,23 | 62,11 | 60,14 | 61,37 | 1,74% | 152,00 |
| 27.10.2025 | 61,05 | 61,61 | 59,94 | 60,32 | -1,16% | 81,00 |
| 24.10.2025 | 61,57 | 62,43 | 61,02 | 61,03 | -0,84% | 254,00 |
| 23.10.2025 | 61,79 | 62,21 | 61,32 | 61,55 | -0,60% | 4,00 |
| 22.10.2025 | 61,07 | 62,33 | 60,86 | 61,92 | 1,49% | - |
| 21.10.2025 | 60,04 | 61,80 | 59,85 | 61,01 | 1,60% | 191,00 |
| 20.10.2025 | 60,80 | 61,50 | 59,54 | 60,05 | -1,31% | 343,00 |
| 17.10.2025 | 59,48 | 61,57 | 57,19 | 60,85 | 2,01% | 384,00 |
| 16.10.2025 | 59,02 | 60,38 | 58,56 | 59,65 | 1,57% | 56,00 |
| 15.10.2025 | 58,90 | 59,23 | 58,43 | 58,73 | 1,17% | 9,00 |
| 14.10.2025 | 59,69 | 59,95 | 57,71 | 58,05 | -2,98% | 156,00 |
| 13.10.2025 | 61,59 | 61,69 | 59,15 | 59,83 | -2,46% | 512,00 |
| 10.10.2025 | 64,21 | 64,56 | 60,51 | 61,34 | -4,54% | 1.822,00 |
| 09.10.2025 | 65,37 | 67,01 | 64,26 | 64,26 | -1,52% | 1.290,00 |
| 08.10.2025 | 64,18 | 65,28 | 63,73 | 65,25 | 1,68% | 572,00 |
| 07.10.2025 | 64,02 | 64,46 | 63,42 | 64,17 | -0,31% | 194,00 |
| 06.10.2025 | 63,93 | 64,77 | 63,89 | 64,37 | 0,41% | 330,00 |
| 03.10.2025 | 63,67 | 64,31 | 63,40 | 64,11 | 0,83% | 135,00 |
| 02.10.2025 | 64,04 | 64,06 | 63,24 | 63,58 | -1,03% | 102,00 |
| 01.10.2025 | 63,51 | 64,56 | 62,76 | 64,24 | 1,60% | 490,00 |
| 30.09.2025 | 62,55 | 63,37 | 61,43 | 63,23 | 1,05% | 1.350,00 |
| 29.09.2025 | 60,26 | 62,70 | 60,16 | 62,57 | 5,12% | 643,00 |
| 26.09.2025 | 59,49 | 59,82 | 58,78 | 59,52 | 0,32% | - |
| 25.09.2025 | 59,82 | 59,87 | 59,05 | 59,33 | -0,72% | 12,00 |
| 24.09.2025 | 59,94 | 59,98 | 59,31 | 59,76 | -0,37% | 55,00 |
| 23.09.2025 | 60,67 | 61,27 | 59,88 | 59,98 | -1,14% | 45,00 |
| 22.09.2025 | 59,85 | 61,27 | 59,79 | 60,67 | 1,44% | 443,00 |
| 19.09.2025 | 60,90 | 61,66 | 59,22 | 59,81 | -1,79% | 493,00 |
| 18.09.2025 | 60,42 | 61,51 | 60,20 | 60,90 | 0,89% | 402,00 |
| 17.09.2025 | 60,53 | 60,57 | 59,98 | 60,36 | -0,35% | 104,00 |
| 16.09.2025 | 60,22 | 60,77 | 60,17 | 60,57 | 0,61% | 325,00 |
| 15.09.2025 | 59,22 | 60,76 | 59,19 | 60,20 | 1,53% | 267,00 |
| 12.09.2025 | 60,00 | 60,44 | 59,29 | 59,29 | -1,61% | 6,00 |
| 11.09.2025 | 59,93 | 60,32 | 59,31 | 60,26 | 0,18% | 126,00 |
| 10.09.2025 | 59,48 | 60,69 | 59,22 | 60,15 | 1,16% | 96,00 |
| 09.09.2025 | 60,24 | 60,24 | 59,10 | 59,46 | 0,69% | 85,00 |
| 08.09.2025 | 58,86 | 59,44 | 58,56 | 59,05 | 0,36% | 50,00 |
| 05.09.2025 | 59,00 | 59,64 | 58,69 | 58,84 | -0,22% | 14,00 |
| 04.09.2025 | 58,21 | 59,31 | 57,68 | 58,97 | 1,39% | 4,00 |
| 03.09.2025 | 58,49 | 59,18 | 57,91 | 58,16 | -0,67% | 25,00 |
| 02.09.2025 | 58,02 | 58,83 | 57,14 | 58,55 | 0,83% | 40,00 |
| 01.09.2025 | 59,70 | 60,54 | 56,99 | 58,07 | -2,71% | 119,00 |
| 29.08.2025 | 59,88 | 60,51 | 57,94 | 59,69 | -0,42% | 40,00 |
| 28.08.2025 | 60,51 | 60,77 | 58,68 | 59,94 | -0,89% | 43,00 |
| 27.08.2025 | 61,57 | 61,83 | 59,86 | 60,48 | -1,75% | 20,00 |
| 26.08.2025 | 60,69 | 62,40 | 60,08 | 61,56 | 1,30% | 100,00 |
| 25.08.2025 | 60,87 | 61,06 | 59,99 | 60,77 | -0,28% | 86,00 |
| 22.08.2025 | 61,56 | 62,31 | 59,79 | 60,94 | -1,01% | 50,00 |
| 21.08.2025 | 59,22 | 61,73 | 59,18 | 61,56 | 3,92% | 68,00 |
| 20.08.2025 | 59,79 | 60,12 | 59,08 | 59,24 | -1,02% | 104,00 |
| 19.08.2025 | 60,19 | 60,66 | 59,21 | 59,85 | -0,42% | 41,00 |
| 18.08.2025 | 58,21 | 60,38 | 57,54 | 60,10 | 3,35% | 179,00 |
| 15.08.2025 | 57,88 | 59,24 | 57,86 | 58,15 | 0,57% | 42,00 |
| 14.08.2025 | 59,92 | 59,92 | 57,48 | 57,82 | -3,59% | 353,00 |
| 13.08.2025 | 59,77 | 60,85 | 59,58 | 59,97 | 0,39% | 394,00 |
| 12.08.2025 | 60,18 | 60,23 | 59,12 | 59,74 | -0,58% | 26,00 |
| 11.08.2025 | 60,31 | 61,88 | 59,72 | 60,09 | -0,53% | 213,00 |
| 08.08.2025 | 58,18 | 60,60 | 58,16 | 60,41 | 3,83% | 150,00 |
| 07.08.2025 | 57,97 | 59,34 | 57,94 | 58,18 | 0,55% | 344,00 |
| 06.08.2025 | 57,14 | 58,12 | 57,07 | 57,86 | 1,40% | 20,00 |
| 05.08.2025 | 57,59 | 58,94 | 57,00 | 57,06 | -0,87% | 203,00 |
| 04.08.2025 | 57,62 | 58,19 | 56,56 | 57,56 | -0,14% | 99,00 |
| 01.08.2025 | 58,71 | 58,78 | 57,47 | 57,64 | -1,99% | 103,00 |
| 31.07.2025 | 59,28 | 59,82 | 58,53 | 58,81 | -0,73% | 283,00 |
| 30.07.2025 | 58,88 | 59,67 | 58,52 | 59,24 | 0,65% | 133,00 |
| 29.07.2025 | 58,42 | 59,70 | 58,40 | 58,86 | 0,80% | 27,00 |
| 28.07.2025 | 59,57 | 60,34 | 58,23 | 58,39 | -2,00% | 16,00 |
| 25.07.2025 | 59,46 | 59,79 | 58,56 | 59,58 | 0,22% | 348,00 |
| 24.07.2025 | 60,00 | 61,64 | 59,36 | 59,45 | -0,85% | 33,00 |
| 23.07.2025 | 59,97 | 61,02 | 59,34 | 59,96 | 0,28% | 64,00 |
| 22.07.2025 | 62,00 | 62,22 | 59,64 | 59,79 | -3,63% | 361,00 |
| 21.07.2025 | 63,50 | 63,84 | 61,79 | 62,04 | -2,25% | 18,00 |
| 18.07.2025 | 62,58 | 64,15 | 62,49 | 63,47 | 1,52% | 115,00 |
| 17.07.2025 | 62,24 | 62,72 | 61,15 | 62,52 | 0,51% | 54,00 |
| 16.07.2025 | 62,33 | 62,65 | 61,55 | 62,20 | -0,30% | 21,00 |
| 15.07.2025 | 63,24 | 63,78 | 62,24 | 62,39 | -1,33% | 85,00 |
| 14.07.2025 | 62,45 | 63,30 | 62,36 | 63,23 | 0,80% | 12,00 |
| 11.07.2025 | 62,85 | 63,23 | 62,12 | 62,73 | -0,27% | 105,00 |