62,770€
1,05%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,78 | 63,72 | 61,78 | 62,59 | 0,76% | 28,00 |
| 11.11.2026 | 62,12 | 62,12 | 62,10 | 62,12 | 0,58% | - |
| 10.11.2026 | 61,36 | 62,06 | 61,01 | 61,76 | 0,49% | 28,00 |
| 09.11.2026 | 60,68 | 61,68 | 60,58 | 61,46 | 2,72% | 255,00 |
| 06.11.2026 | 59,41 | 60,28 | 58,56 | 59,83 | 1,00% | 17,00 |
| 05.11.2026 | 60,20 | 60,99 | 59,20 | 59,24 | -0,32% | 109,00 |
| 04.11.2026 | 57,90 | 59,66 | 57,33 | 59,43 | 3,34% | - |
| 03.11.2026 | 58,22 | 58,22 | 56,66 | 57,51 | -0,79% | - |
| 02.11.2026 | 58,62 | 58,68 | 57,00 | 57,97 | -0,74% | 200,00 |
| 30.10.2026 | 60,84 | 61,58 | 57,79 | 58,40 | -4,73% | - |
| 29.10.2026 | 60,75 | 61,41 | 60,24 | 61,30 | 0,69% | 135,00 |
| 28.10.2026 | 61,73 | 61,73 | 60,63 | 60,88 | -1,38% | - |
| 27.10.2026 | 61,28 | 61,76 | 60,51 | 61,73 | 1,05% | - |
| 26.10.2026 | 61,29 | 62,02 | 60,34 | 61,09 | -0,15% | 65,00 |
| 23.10.2026 | 61,29 | 61,68 | 60,67 | 61,18 | 0,56% | - |
| 22.10.2026 | 61,54 | 61,85 | 60,25 | 60,84 | -1,09% | - |
| 21.10.2026 | 60,34 | 62,19 | 60,30 | 61,51 | 3,43% | 312,00 |
| 20.10.2026 | 59,24 | 59,95 | 58,85 | 59,47 | 1,05% | 50,00 |
| 19.10.2026 | 60,20 | 60,62 | 58,64 | 58,85 | -2,03% | - |
| 16.10.2026 | 60,65 | 61,91 | 60,06 | 60,07 | -0,43% | 141,00 |
| 15.10.2026 | 61,04 | 61,06 | 59,85 | 60,33 | -0,95% | 26,00 |
| 14.10.2026 | 60,77 | 61,19 | 60,33 | 60,91 | -0,44% | 253,00 |
| 13.10.2026 | 60,01 | 61,26 | 59,36 | 61,18 | 0,79% | - |
| 12.10.2026 | 59,80 | 61,17 | 59,65 | 60,70 | 2,22% | 10,00 |
| 09.10.2026 | 57,92 | 60,22 | 57,92 | 59,38 | 2,56% | 31,00 |
| 08.10.2026 | 58,42 | 58,94 | 57,69 | 57,90 | -1,09% | 4,00 |
| 07.10.2026 | 59,78 | 60,02 | 58,32 | 58,54 | -1,91% | 204,00 |
| 06.10.2026 | 58,02 | 60,02 | 58,02 | 59,68 | 2,86% | 11,00 |
| 05.10.2026 | 57,74 | 58,73 | 57,39 | 58,02 | 0,47% | 89,00 |
| 02.10.2026 | 58,42 | 58,94 | 57,72 | 57,75 | -1,75% | 45,00 |
| 01.10.2026 | 58,13 | 59,02 | 56,43 | 58,78 | 1,27% | - |
| 30.09.2026 | 56,93 | 58,08 | 56,16 | 58,04 | 2,26% | - |
| 29.09.2026 | 56,24 | 56,80 | 55,87 | 56,76 | 1,14% | 6,00 |
| 28.09.2026 | 56,18 | 56,90 | 55,94 | 56,12 | -0,28% | - |
| 25.09.2026 | 56,44 | 56,82 | 55,98 | 56,28 | -0,28% | 15,00 |
| 24.09.2026 | 56,78 | 56,85 | 55,74 | 56,44 | 0,12% | - |
| 23.09.2026 | 56,96 | 57,10 | 56,02 | 56,37 | -1,14% | 10,00 |
| 22.09.2026 | 56,74 | 57,60 | 56,62 | 57,02 | 1,40% | 10,00 |
| 21.09.2026 | 54,50 | 56,41 | 54,50 | 56,23 | 3,12% | 10,00 |
| 18.09.2026 | 55,02 | 55,47 | 54,46 | 54,53 | -1,37% | - |
| 17.09.2026 | 54,47 | 55,60 | 54,47 | 55,29 | 0,73% | 200,00 |
| 16.09.2026 | 54,43 | 54,98 | 54,12 | 54,89 | 0,96% | 95,00 |
| 15.09.2026 | 54,88 | 55,33 | 54,19 | 54,37 | -0,93% | - |
| 14.09.2026 | 54,48 | 55,11 | 54,30 | 54,88 | 0,68% | 28,00 |
| 11.09.2026 | 53,50 | 54,57 | 52,90 | 54,51 | 1,51% | 42,00 |
| 10.09.2026 | 54,20 | 54,98 | 53,14 | 53,70 | -1,74% | 1,00 |
| 09.09.2026 | 56,02 | 56,02 | 54,20 | 54,65 | -1,83% | - |
| 08.09.2026 | 55,34 | 55,97 | 54,64 | 55,67 | 0,63% | 10,00 |
| 07.09.2026 | 53,60 | 55,36 | 53,44 | 55,32 | 3,17% | 55,00 |
| 04.09.2026 | 54,12 | 54,22 | 52,37 | 53,62 | -1,56% | 71,00 |
| 03.09.2026 | 56,50 | 56,55 | 54,25 | 54,47 | 0,95% | 150,00 |
| 02.09.2026 | 54,28 | 54,32 | 53,22 | 53,96 | -0,61% | 300,00 |
| 01.09.2026 | 54,52 | 54,73 | 53,92 | 54,29 | -0,18% | 24,00 |
| 31.08.2026 | 54,52 | 54,98 | 54,09 | 54,39 | 0,59% | 205,00 |
| 28.08.2026 | 54,12 | 54,54 | 53,87 | 54,07 | 0,37% | - |
| 27.08.2026 | 55,40 | 55,44 | 53,33 | 53,87 | -3,11% | 281,00 |
| 26.08.2026 | 56,64 | 57,31 | 55,60 | 55,60 | -1,21% | 248,00 |
| 25.08.2026 | 57,30 | 58,39 | 54,84 | 56,28 | -5,85% | 552,00 |
| 24.08.2026 | 60,18 | 60,50 | 59,32 | 59,78 | -0,98% | 20,00 |
| 21.08.2026 | 59,14 | 60,48 | 59,12 | 60,37 | 2,10% | 37,00 |
| 20.08.2026 | 59,52 | 59,58 | 58,39 | 59,13 | -0,35% | 30,00 |
| 19.08.2026 | 59,70 | 60,00 | 58,20 | 59,34 | -0,74% | - |
| 18.08.2026 | 59,47 | 61,59 | 59,37 | 59,78 | 0,54% | 25,00 |
| 17.08.2026 | 61,14 | 61,24 | 59,23 | 59,46 | -2,91% | 9,00 |
| 14.08.2026 | 60,68 | 61,86 | 59,93 | 61,24 | 0,89% | 72,00 |
| 13.08.2026 | 61,66 | 62,48 | 60,59 | 60,70 | -1,62% | - |
| 12.08.2026 | 61,04 | 62,27 | 59,77 | 61,70 | 1,50% | 2,00 |
| 11.08.2026 | 59,78 | 61,44 | 59,54 | 60,79 | 1,83% | 74,00 |
| 10.08.2026 | 59,72 | 60,07 | 58,98 | 59,70 | 0,25% | 30,00 |
| 07.08.2026 | 57,61 | 60,36 | 57,57 | 59,55 | 2,62% | 119,00 |
| 06.08.2026 | 58,69 | 58,95 | 57,68 | 58,03 | -1,63% | - |
| 05.08.2026 | 59,72 | 60,04 | 58,07 | 58,99 | 0,12% | - |
| 04.08.2026 | 58,88 | 59,55 | 58,78 | 58,92 | -0,22% | - |
| 03.08.2026 | 58,12 | 59,30 | 58,03 | 59,05 | 0,96% | 480,00 |
| 31.07.2026 | 58,50 | 59,00 | 57,66 | 58,49 | -0,54% | - |
| 30.07.2026 | 58,00 | 59,56 | 57,44 | 58,81 | 1,19% | 5,00 |
| 29.07.2026 | 54,58 | 58,49 | 54,58 | 58,12 | 6,96% | 11,00 |
| 28.07.2026 | 54,04 | 55,00 | 53,90 | 54,34 | 0,35% | 50,00 |
| 27.07.2026 | 52,50 | 54,52 | 52,50 | 54,15 | 3,38% | 49,00 |
| 24.07.2026 | 52,40 | 53,12 | 52,16 | 52,38 | -0,48% | - |
| 23.07.2026 | 54,14 | 54,14 | 52,48 | 52,63 | -2,82% | 55,00 |
| 22.07.2026 | 53,52 | 54,39 | 52,84 | 54,16 | 1,98% | - |
| 21.07.2026 | 53,32 | 53,56 | 52,84 | 53,11 | 0,00% | 12,00 |
| 20.07.2026 | 53,60 | 54,04 | 52,79 | 53,11 | -1,58% | 109,00 |
| 17.07.2026 | 54,22 | 54,40 | 53,58 | 53,96 | -1,03% | 21,00 |
| 16.07.2026 | 53,54 | 55,40 | 53,50 | 54,52 | 2,38% | - |
| 15.07.2026 | 53,62 | 53,72 | 52,58 | 53,25 | -0,84% | 1,00 |
| 14.07.2026 | 53,70 | 53,74 | 51,96 | 53,70 | 0,41% | - |
| 13.07.2026 | 54,00 | 54,16 | 53,14 | 53,48 | -1,00% | 205,00 |
| 10.07.2026 | 53,72 | 54,21 | 53,46 | 54,02 | 0,60% | 11,00 |
| 09.07.2026 | 54,64 | 54,91 | 53,46 | 53,70 | -1,67% | 75,00 |
| 08.07.2026 | 55,12 | 55,12 | 53,34 | 54,61 | -1,30% | 223,00 |
| 07.07.2026 | 54,68 | 55,35 | 54,14 | 55,33 | 1,36% | 2,00 |
| 06.07.2026 | 54,50 | 55,32 | 54,38 | 54,59 | 0,17% | 120,00 |
| 03.07.2026 | 54,40 | 54,63 | 53,84 | 54,50 | 0,17% | 104,00 |
| 02.07.2026 | 52,52 | 54,51 | 52,28 | 54,41 | 4,31% | 180,00 |
| 01.07.2026 | 52,42 | 52,52 | 51,58 | 52,16 | -0,69% | 22,00 |
| 30.06.2026 | 51,82 | 52,58 | 51,26 | 52,52 | 1,53% | 233,00 |
| 29.06.2026 | 50,90 | 51,95 | 50,04 | 51,73 | 2,90% | 36,00 |
| 26.06.2026 | 52,24 | 52,28 | 49,37 | 50,27 | -3,40% | 69,00 |