57,670€
0,35%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 57,54 | 58,24 | 57,12 | 57,60 | 0,23% | 449,00 |
| 19.02.2026 | 57,85 | 58,05 | 57,26 | 57,47 | -0,36% | 200,00 |
| 18.02.2026 | 58,06 | 59,36 | 57,61 | 57,68 | 1,00% | - |
| 17.02.2026 | 57,64 | 57,90 | 56,89 | 57,11 | -1,16% | 140,00 |
| 16.02.2026 | 57,15 | 58,06 | 57,15 | 57,78 | 1,26% | 604,00 |
| 13.02.2026 | 58,08 | 58,12 | 56,72 | 57,06 | -1,86% | - |
| 12.02.2026 | 58,40 | 59,03 | 57,86 | 58,14 | -1,64% | 22,00 |
| 11.02.2026 | 58,74 | 60,00 | 58,38 | 59,11 | -0,76% | 147,00 |
| 10.02.2026 | 59,40 | 59,72 | 58,23 | 59,56 | 1,95% | 74,00 |
| 09.02.2026 | 57,26 | 59,02 | 57,20 | 58,42 | 2,31% | - |
| 06.02.2026 | 59,21 | 59,32 | 56,99 | 57,10 | -3,56% | 360,00 |
| 05.02.2026 | 59,94 | 60,57 | 59,00 | 59,21 | -0,60% | 84,00 |
| 04.02.2026 | 59,26 | 62,23 | 59,26 | 59,57 | 0,66% | - |
| 03.02.2026 | 62,02 | 62,34 | 58,58 | 59,18 | -2,90% | 187,00 |
| 02.02.2026 | 61,80 | 61,89 | 60,45 | 60,95 | -2,46% | 238,00 |
| 30.01.2026 | 67,28 | 67,46 | 62,18 | 62,49 | -7,08% | 511,00 |
| 29.01.2026 | 67,44 | 69,91 | 66,68 | 67,25 | 0,51% | 593,00 |
| 28.01.2026 | 63,62 | 67,26 | 63,39 | 66,91 | 5,52% | 288,00 |
| 27.01.2026 | 63,20 | 63,73 | 63,05 | 63,41 | 0,13% | 88,00 |
| 26.01.2026 | 63,72 | 63,92 | 62,82 | 63,33 | -0,61% | 132,00 |
| 23.01.2026 | 64,28 | 64,32 | 63,61 | 63,72 | -0,33% | - |
| 22.01.2026 | 63,10 | 64,33 | 63,00 | 63,93 | 2,04% | 246,00 |
| 21.01.2026 | 64,44 | 64,62 | 62,27 | 62,65 | -2,26% | 71,00 |
| 20.01.2026 | 65,66 | 65,66 | 62,70 | 64,10 | -2,52% | 379,00 |
| 19.01.2026 | 65,81 | 66,23 | 65,00 | 65,76 | -0,71% | 449,00 |
| 16.01.2026 | 64,72 | 66,97 | 64,72 | 66,23 | 2,24% | 479,00 |
| 15.01.2026 | 60,18 | 65,01 | 60,18 | 64,78 | 7,50% | 373,00 |
| 14.01.2026 | 60,08 | 60,60 | 59,64 | 60,26 | 0,45% | - |
| 13.01.2026 | 57,72 | 60,49 | 57,12 | 59,99 | 4,11% | 288,00 |
| 12.01.2026 | 57,04 | 58,11 | 56,91 | 57,62 | 1,30% | 40,00 |
| 09.01.2026 | 56,22 | 57,06 | 55,94 | 56,88 | 2,03% | 150,00 |
| 08.01.2026 | 58,16 | 58,58 | 55,50 | 55,75 | -3,76% | 40,00 |
| 07.01.2026 | 56,90 | 57,99 | 56,02 | 57,93 | 2,04% | 297,00 |
| 06.01.2026 | 56,78 | 56,78 | 56,73 | 56,77 | -0,46% | 100,00 |
| 05.01.2026 | 57,61 | 58,11 | 56,83 | 57,03 | -0,56% | 118,00 |
| 02.01.2026 | 57,54 | 58,00 | 57,00 | 57,35 | 0,35% | 148,00 |
| 30.12.2025 | 56,93 | 57,81 | 56,00 | 57,15 | 0,35% | - |
| 29.12.2025 | 57,15 | 57,30 | 56,55 | 56,95 | -0,09% | 58,00 |
| 23.12.2025 | 58,42 | 58,59 | 56,98 | 57,00 | -2,41% | 15,00 |
| 22.12.2025 | 57,91 | 58,90 | 57,74 | 58,41 | 0,46% | 222,00 |
| 19.12.2025 | 57,92 | 58,82 | 57,65 | 58,14 | 0,94% | 3,00 |
| 18.12.2025 | 57,22 | 57,70 | 56,75 | 57,60 | 0,93% | 18,00 |
| 17.12.2025 | 58,05 | 58,63 | 56,98 | 57,07 | -1,67% | - |
| 16.12.2025 | 58,50 | 58,62 | 57,65 | 58,04 | -1,53% | - |
| 15.12.2025 | 59,25 | 59,71 | 58,11 | 58,94 | 0,05% | 18,00 |
| 12.12.2025 | 59,91 | 59,91 | 57,89 | 58,91 | -2,09% | 28,00 |
| 11.12.2025 | 58,12 | 60,27 | 57,42 | 60,17 | 3,26% | 4,00 |
| 10.12.2025 | 59,78 | 60,05 | 58,07 | 58,27 | -2,51% | 5,00 |
| 09.12.2025 | 57,43 | 60,00 | 56,51 | 59,77 | 4,13% | 210,00 |
| 08.12.2025 | 56,91 | 57,61 | 55,41 | 57,40 | 0,90% | 7,00 |
| 05.12.2025 | 60,30 | 60,35 | 56,57 | 56,89 | -5,12% | 55,00 |
| 04.12.2025 | 59,67 | 60,29 | 59,00 | 59,96 | 0,45% | 2,00 |
| 03.12.2025 | 60,28 | 61,00 | 59,46 | 59,69 | -0,72% | 214,00 |
| 02.12.2025 | 60,34 | 61,08 | 60,03 | 60,12 | -0,36% | 86,00 |
| 01.12.2025 | 60,38 | 61,65 | 59,99 | 60,34 | -0,30% | 27,00 |
| 28.11.2025 | 59,16 | 60,66 | 58,51 | 60,52 | 2,25% | 38,00 |
| 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 |