53,000€
1,49%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 39,48 | 40,11 | 36,62 | 38,33 | -2,93% | 145,00 |
| 26.11.2024 | 38,19 | 40,05 | 38,10 | 39,48 | 3,20% | 236,00 |
| 25.11.2024 | 36,99 | 38,34 | 36,95 | 38,26 | 3,53% | 983,00 |
| 22.11.2024 | 36,52 | 37,30 | 36,16 | 36,95 | 1,19% | 52,00 |
| 21.11.2024 | 36,21 | 37,00 | 36,16 | 36,52 | 0,79% | 12,00 |
| 20.11.2024 | 35,38 | 36,55 | 35,38 | 36,23 | 2,50% | 91,00 |
| 19.11.2024 | 36,34 | 36,46 | 34,70 | 35,35 | -2,59% | 309,00 |
| 18.11.2024 | 36,34 | 36,71 | 35,94 | 36,29 | -0,15% | 426,00 |
| 15.11.2024 | 37,33 | 37,49 | 36,21 | 36,34 | -2,73% | 125,00 |
| 14.11.2024 | 36,38 | 37,42 | 36,37 | 37,36 | 2,64% | 294,00 |
| 13.11.2024 | 36,89 | 36,98 | 36,14 | 36,40 | -1,44% | 103,00 |
| 12.11.2024 | 36,98 | 37,28 | 36,62 | 36,93 | -0,14% | 313,00 |
| 11.11.2024 | 36,98 | 37,47 | 36,90 | 36,98 | 0,01% | 106,00 |
| 08.11.2024 | 37,66 | 38,10 | 36,97 | 36,98 | -1,86% | 58,00 |
| 07.11.2024 | 36,60 | 37,74 | 36,56 | 37,68 | 2,87% | 352,00 |
| 06.11.2024 | 36,86 | 37,05 | 36,48 | 36,63 | -1,08% | 12,00 |
| 05.11.2024 | 36,81 | 37,42 | 36,58 | 37,03 | 0,64% | 165,00 |
| 04.11.2024 | 36,86 | 37,16 | 36,28 | 36,79 | -0,08% | 1.039,00 |
| 01.11.2024 | 36,85 | 37,01 | 36,78 | 36,82 | -0,14% | 34,00 |
| 31.10.2024 | 36,79 | 37,04 | 36,08 | 36,87 | 0,23% | 3,00 |
| 30.10.2024 | 37,14 | 37,72 | 36,63 | 36,79 | -1,10% | 240,00 |
| 29.10.2024 | 36,81 | 37,38 | 36,67 | 37,20 | 1,06% | 12,00 |
| 28.10.2024 | 36,61 | 36,99 | 36,54 | 36,81 | 0,68% | 103,00 |
| 25.10.2024 | 36,40 | 36,80 | 36,31 | 36,56 | 0,27% | 292,00 |
| 24.10.2024 | 36,98 | 37,06 | 36,37 | 36,46 | -1,49% | 82,00 |
| 23.10.2024 | 36,52 | 37,03 | 36,48 | 37,01 | 1,48% | 70,00 |
| 22.10.2024 | 35,92 | 37,00 | 35,89 | 36,47 | 1,53% | 122,00 |
| 21.10.2024 | 37,13 | 37,32 | 35,85 | 35,92 | -3,42% | 214,00 |
| 18.10.2024 | 36,89 | 37,29 | 35,40 | 37,19 | 0,81% | 459,00 |
| 17.10.2024 | 38,18 | 38,27 | 36,53 | 36,89 | -3,46% | 311,00 |
| 16.10.2024 | 38,21 | 38,31 | 37,54 | 38,21 | -0,09% | 68,00 |
| 15.10.2024 | 37,51 | 38,41 | 37,41 | 38,24 | 2,01% | 27,00 |
| 14.10.2024 | 37,62 | 38,18 | 37,20 | 37,49 | -0,29% | 181,00 |
| 11.10.2024 | 39,03 | 39,22 | 36,54 | 37,60 | -3,68% | 1.849,00 |
| 10.10.2024 | 39,69 | 40,00 | 38,99 | 39,03 | -1,61% | 151,00 |
| 09.10.2024 | 39,39 | 40,21 | 39,21 | 39,67 | 0,66% | 57,00 |
| 08.10.2024 | 38,66 | 39,61 | 38,60 | 39,41 | 1,74% | 60,00 |
| 07.10.2024 | 39,14 | 40,09 | 38,72 | 38,74 | -1,03% | 20,00 |