62,500€
0,48%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 62,24 | 62,72 | 61,15 | 62,49 | 0,47% | 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 |
| 10.07.2025 | 63,19 | 63,95 | 62,75 | 62,90 | -0,52% | 30,00 |
| 09.07.2025 | 64,93 | 64,93 | 63,15 | 63,23 | -1,95% | 156,00 |
| 08.07.2025 | 64,41 | 65,87 | 64,15 | 64,49 | 0,12% | 28,00 |
| 07.07.2025 | 63,61 | 65,19 | 63,42 | 64,41 | 1,42% | 228,00 |
| 04.07.2025 | 63,62 | 63,97 | 62,97 | 63,51 | -0,50% | 91,00 |
| 03.07.2025 | 63,40 | 64,18 | 63,03 | 63,83 | 0,63% | 117,00 |
| 02.07.2025 | 65,11 | 65,14 | 62,92 | 63,43 | -2,27% | 50,00 |
| 01.07.2025 | 66,38 | 66,43 | 64,72 | 64,90 | -2,23% | - |
| 30.06.2025 | 64,63 | 67,58 | 64,52 | 66,38 | 2,87% | - |
| 27.06.2025 | 65,06 | 65,47 | 64,01 | 64,53 | -0,74% | - |
| 26.06.2025 | 64,57 | 65,23 | 64,00 | 65,01 | 0,84% | - |
| 25.06.2025 | 64,56 | 65,30 | 64,36 | 64,47 | -0,49% | - |
| 24.06.2025 | 63,57 | 65,34 | 63,26 | 64,79 | 2,58% | 378,00 |
| 23.06.2025 | 62,85 | 63,97 | 62,02 | 63,16 | 0,24% | 144,00 |
| 20.06.2025 | 63,02 | 63,70 | 62,84 | 63,01 | 0,00% | 81,00 |
| 19.06.2025 | 62,88 | 63,03 | 62,40 | 63,01 | 0,05% | 351,00 |
| 18.06.2025 | 62,14 | 63,12 | 61,96 | 62,98 | 1,45% | 168,00 |
| 17.06.2025 | 62,08 | 62,08 | 62,08 | 62,08 | 0,26% | - |
| 16.06.2025 | 61,83 | 61,94 | 61,83 | 61,92 | -1,96% | 25,00 |
| 13.06.2025 | 62,54 | 63,32 | 61,66 | 63,16 | 0,98% | 648,00 |
| 12.06.2025 | 62,90 | 64,52 | 61,95 | 62,55 | -0,56% | 317,00 |
| 11.06.2025 | 62,89 | 63,21 | 61,39 | 62,90 | -0,30% | 225,00 |
| 10.06.2025 | 62,66 | 63,52 | 62,04 | 63,09 | 0,85% | 721,00 |
| 09.06.2025 | 62,01 | 63,33 | 61,55 | 62,56 | 0,90% | 395,00 |
| 06.06.2025 | 60,49 | 62,43 | 58,71 | 62,00 | 2,73% | 722,00 |
| 05.06.2025 | 60,05 | 61,47 | 58,63 | 60,35 | 0,50% | 915,00 |
| 04.06.2025 | 57,07 | 60,52 | 54,86 | 60,05 | 5,33% | 2.175,00 |
| 03.06.2025 | 52,04 | 57,03 | 51,33 | 57,01 | 9,38% | 695,00 |
| 02.06.2025 | 51,99 | 53,33 | 51,18 | 52,12 | 0,10% | 56,00 |
| 30.05.2025 | 51,89 | 53,06 | 51,71 | 52,07 | 0,35% | 3,00 |
| 29.05.2025 | 52,20 | 54,28 | 51,65 | 51,89 | -0,59% | 87,00 |
| 28.05.2025 | 51,71 | 52,26 | 51,58 | 52,20 | 0,87% | 299,00 |
| 27.05.2025 | 51,83 | 52,28 | 51,52 | 51,75 | -0,23% | 68,00 |
| 26.05.2025 | 51,20 | 52,05 | 51,13 | 51,87 | 1,25% | 163,00 |
| 23.05.2025 | 51,34 | 52,02 | 50,09 | 51,23 | -0,21% | 511,00 |
| 22.05.2025 | 52,99 | 53,08 | 51,24 | 51,34 | -3,13% | 1.202,00 |
| 21.05.2025 | 54,26 | 54,26 | 52,99 | 53,00 | -2,32% | 46,00 |
| 20.05.2025 | 54,58 | 55,05 | 53,77 | 54,26 | -0,68% | 357,00 |
| 19.05.2025 | 54,37 | 54,68 | 53,19 | 54,63 | 0,24% | 10,00 |
| 16.05.2025 | 54,43 | 55,67 | 53,96 | 54,50 | 0,13% | 47,00 |
| 15.05.2025 | 55,44 | 55,44 | 54,14 | 54,43 | -1,89% | 80,00 |
| 14.05.2025 | 56,90 | 56,95 | 54,56 | 55,48 | -2,50% | 15,00 |
| 13.05.2025 | 57,73 | 58,00 | 55,71 | 56,90 | -1,73% | 169,00 |
| 12.05.2025 | 58,20 | 58,79 | 57,13 | 57,90 | 0,36% | 268,00 |
| 09.05.2025 | 57,21 | 57,96 | 57,00 | 57,69 | 0,75% | 21,00 |
| 08.05.2025 | 57,44 | 57,88 | 56,37 | 57,26 | 0,00% | 105,00 |
| 07.05.2025 | 56,83 | 57,76 | 56,76 | 57,26 | 1,01% | 122,00 |
| 06.05.2025 | 58,37 | 58,91 | 56,23 | 56,69 | -2,86% | 367,00 |
| 05.05.2025 | 59,21 | 60,26 | 57,79 | 58,36 | -1,67% | 773,00 |
| 02.05.2025 | 55,05 | 60,12 | 54,50 | 59,35 | 8,50% | 2.944,00 |
| 30.04.2025 | 54,66 | 55,15 | 53,97 | 54,70 | 0,00% | 69,00 |
| 29.04.2025 | 53,42 | 54,71 | 53,29 | 54,70 | 2,47% | 109,00 |
| 28.04.2025 | 52,47 | 53,45 | 52,41 | 53,38 | 1,50% | 243,00 |
| 25.04.2025 | 52,54 | 53,25 | 52,32 | 52,59 | 0,10% | 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 |