43,650€
-0,91%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 38,75 | 39,91 | 38,75 | 39,14 | 1,01% | 3,00 |
| 03.10.2024 | 39,27 | 39,74 | 38,73 | 38,75 | -1,59% | - |
| 02.10.2024 | 40,00 | 40,32 | 39,32 | 39,38 | -1,46% | 242,00 |
| 01.10.2024 | 40,32 | 40,83 | 39,94 | 39,96 | -0,89% | 46,00 |
| 30.09.2024 | 40,25 | 41,38 | 40,23 | 40,32 | 0,32% | 7,00 |
| 27.09.2024 | 40,23 | 40,96 | 39,78 | 40,19 | -0,09% | 363,00 |
| 26.09.2024 | 40,05 | 41,13 | 39,86 | 40,23 | 0,59% | 70,00 |
| 25.09.2024 | 40,04 | 40,37 | 39,62 | 39,99 | -0,36% | 6,00 |
| 24.09.2024 | 39,09 | 40,33 | 38,96 | 40,14 | 2,73% | 207,00 |
| 23.09.2024 | 41,13 | 41,19 | 38,64 | 39,07 | -4,95% | 317,00 |
| 20.09.2024 | 41,46 | 41,59 | 40,51 | 41,11 | -0,89% | 284,00 |
| 19.09.2024 | 40,97 | 42,20 | 40,93 | 41,48 | 1,54% | 112,00 |
| 18.09.2024 | 41,26 | 41,47 | 40,39 | 40,85 | -1,01% | 111,00 |
| 17.09.2024 | 40,39 | 41,49 | 40,35 | 41,26 | 2,22% | 1.572,00 |
| 16.09.2024 | 39,71 | 40,81 | 39,69 | 40,37 | 1,70% | 54,00 |
| 13.09.2024 | 39,18 | 39,84 | 39,13 | 39,69 | 1,39% | 101,00 |
| 12.09.2024 | 38,53 | 39,75 | 38,36 | 39,15 | 1,61% | 193,00 |
| 11.09.2024 | 37,76 | 38,97 | 37,50 | 38,53 | 1,86% | 210,00 |
| 10.09.2024 | 38,74 | 38,86 | 37,46 | 37,82 | -2,61% | 859,00 |
| 09.09.2024 | 39,75 | 39,85 | 38,33 | 38,84 | -1,91% | 107,00 |
| 06.09.2024 | 40,48 | 40,91 | 39,16 | 39,59 | -2,27% | 72,00 |
| 05.09.2024 | 41,35 | 41,46 | 40,40 | 40,51 | -2,11% | 172,00 |
| 04.09.2024 | 40,95 | 41,46 | 40,42 | 41,39 | 0,67% | 12,00 |
| 03.09.2024 | 42,38 | 42,76 | 40,79 | 41,11 | -3,00% | 736,00 |
| 02.09.2024 | 42,56 | 42,73 | 41,81 | 42,38 | -0,41% | 181,00 |
| 30.08.2024 | 41,98 | 43,26 | 41,50 | 42,56 | 1,37% | 343,00 |
| 29.08.2024 | 41,71 | 42,42 | 40,37 | 41,98 | 0,73% | 789,00 |
| 28.08.2024 | 41,59 | 41,97 | 41,16 | 41,68 | 0,30% | 213,00 |
| 27.08.2024 | 41,98 | 42,27 | 41,50 | 41,55 | -0,94% | 1.177,00 |
| 26.08.2024 | 42,58 | 42,71 | 41,84 | 41,95 | -1,63% | 79,00 |
| 23.08.2024 | 43,12 | 43,49 | 42,34 | 42,64 | -1,11% | 111,00 |
| 22.08.2024 | 41,44 | 43,60 | 41,44 | 43,12 | 3,98% | 299,00 |
| 21.08.2024 | 41,05 | 42,10 | 40,84 | 41,47 | 1,10% | 89,00 |
| 20.08.2024 | 42,16 | 42,18 | 40,61 | 41,02 | -2,61% | 376,00 |
| 19.08.2024 | 41,93 | 42,33 | 41,73 | 42,12 | 0,38% | 174,00 |
| 16.08.2024 | 40,73 | 42,31 | 40,66 | 41,96 | 3,02% | 782,00 |
| 15.08.2024 | 40,45 | 40,73 | 39,83 | 40,73 | 0,78% | 374,00 |
| 14.08.2024 | 39,67 | 40,82 | 39,67 | 40,42 | 1,88% | 548,00 |
| 13.08.2024 | 39,34 | 40,20 | 39,05 | 39,67 | 1,01% | 175,00 |
| 12.08.2024 | 37,67 | 39,54 | 37,64 | 39,28 | 4,52% | 774,00 |
| 09.08.2024 | 37,46 | 37,91 | 37,41 | 37,58 | 0,15% | 849,00 |
| 08.08.2024 | 36,17 | 37,76 | 35,69 | 37,52 | 3,99% | 207,00 |
| 07.08.2024 | 35,07 | 36,33 | 34,93 | 36,08 | 3,47% | 199,00 |
| 06.08.2024 | 35,07 | 35,43 | 34,59 | 34,87 | -0,81% | 387,00 |
| 05.08.2024 | 36,91 | 36,91 | 34,17 | 35,16 | -4,75% | 1.744,00 |