54,210€
-0,73%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 54,64 | 54,91 | 54,54 | 54,84 | 0,42% | 50,00 |
| 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 |
| 25.06.2026 | 52,83 | 53,22 | 51,65 | 52,04 | -1,50% | 300,00 |
| 24.06.2026 | 53,51 | 53,64 | 51,80 | 52,83 | -1,27% | 2,00 |
| 23.06.2026 | 54,02 | 54,02 | 52,85 | 53,51 | -1,27% | - |
| 22.06.2026 | 53,04 | 54,28 | 52,45 | 54,20 | 2,19% | 78,00 |
| 19.06.2026 | 52,16 | 53,26 | 52,00 | 53,04 | 1,82% | 144,00 |
| 18.06.2026 | 53,10 | 53,44 | 51,74 | 52,09 | -2,23% | 616,00 |
| 17.06.2026 | 52,56 | 53,92 | 52,54 | 53,28 | -0,78% | 50,00 |
| 16.06.2026 | 52,34 | 54,06 | 52,01 | 53,70 | 1,30% | 3,00 |
| 15.06.2026 | 52,07 | 53,59 | 52,07 | 53,01 | 0,82% | 80,00 |
| 12.06.2026 | 52,02 | 53,04 | 51,98 | 52,58 | 1,51% | 59,00 |
| 11.06.2026 | 52,38 | 52,68 | 51,43 | 51,80 | -1,07% | - |
| 10.06.2026 | 52,94 | 53,56 | 51,84 | 52,36 | -1,75% | 368,00 |
| 09.06.2026 | 53,58 | 53,67 | 52,88 | 53,29 | 0,28% | 35,00 |
| 08.06.2026 | 52,92 | 53,46 | 52,73 | 53,14 | -1,43% | - |
| 05.06.2026 | 53,63 | 54,48 | 53,63 | 53,91 | -0,15% | 280,00 |
| 04.06.2026 | 53,49 | 53,99 | 53,45 | 53,99 | 1,75% | - |
| 03.06.2026 | 53,78 | 53,98 | 52,61 | 53,06 | -1,81% | 111,00 |
| 02.06.2026 | 53,28 | 54,67 | 53,28 | 54,04 | 0,73% | 86,00 |
| 01.06.2026 | 55,50 | 55,66 | 53,50 | 53,65 | -3,77% | 252,00 |
| 29.05.2026 | 56,59 | 56,63 | 54,19 | 55,75 | 2,73% | 144,00 |
| 28.05.2026 | 55,74 | 55,88 | 53,93 | 54,27 | -1,40% | 640,00 |
| 27.05.2026 | 59,78 | 61,92 | 54,74 | 55,04 | -8,59% | 670,00 |
| 26.05.2026 | 61,76 | 61,80 | 59,95 | 60,21 | -2,67% | - |
| 25.05.2026 | 60,88 | 61,86 | 60,35 | 61,86 | 2,45% | 15,00 |
| 22.05.2026 | 60,26 | 61,62 | 60,20 | 60,38 | 0,45% | - |
| 21.05.2026 | 60,50 | 61,50 | 58,67 | 60,11 | -0,69% | 72,00 |
| 20.05.2026 | 61,32 | 61,32 | 60,00 | 60,53 | -1,72% | 110,00 |
| 19.05.2026 | 62,04 | 63,04 | 61,13 | 61,59 | -1,03% | 16,00 |
| 18.05.2026 | 61,04 | 62,60 | 60,68 | 62,23 | 2,61% | 150,00 |
| 15.05.2026 | 61,47 | 61,47 | 60,06 | 60,65 | -0,85% | 86,00 |
| 14.05.2026 | 60,66 | 63,01 | 60,62 | 61,17 | 1,68% | 32,00 |
| 13.05.2026 | 60,36 | 60,92 | 60,11 | 60,16 | -0,41% | 22,00 |
| 12.05.2026 | 61,64 | 61,88 | 60,05 | 60,41 | -1,77% | - |
| 11.05.2026 | 61,23 | 61,66 | 60,81 | 61,50 | -0,98% | 1,00 |
| 08.05.2026 | 62,80 | 62,84 | 62,05 | 62,11 | 0,11% | - |
| 07.05.2026 | 63,10 | 63,10 | 61,90 | 62,04 | -1,26% | - |
| 06.05.2026 | 61,76 | 64,14 | 61,76 | 62,83 | 1,34% | 42,00 |
| 05.05.2026 | 62,47 | 62,57 | 61,51 | 62,00 | -0,88% | - |
| 04.05.2026 | 64,54 | 65,77 | 62,30 | 62,55 | -3,38% | 131,00 |
| 30.04.2026 | 64,82 | 65,39 | 64,36 | 64,74 | -1,16% | 165,00 |
| 29.04.2026 | 65,51 | 66,02 | 65,04 | 65,50 | -0,06% | - |
| 28.04.2026 | 65,56 | 66,33 | 65,31 | 65,54 | 0,43% | 32,00 |
| 27.04.2026 | 65,40 | 65,76 | 64,91 | 65,26 | -1,63% | - |
| 24.04.2026 | 67,22 | 67,38 | 65,30 | 66,34 | -1,69% | 19,00 |
| 23.04.2026 | 68,58 | 69,24 | 66,62 | 67,48 | -2,03% | 42,00 |
| 22.04.2026 | 66,73 | 69,73 | 66,71 | 68,88 | 2,82% | 158,00 |
| 21.04.2026 | 66,75 | 67,36 | 66,22 | 66,99 | 0,09% | 162,00 |
| 20.04.2026 | 67,13 | 67,50 | 64,40 | 66,93 | -1,75% | 327,00 |
| 17.04.2026 | 64,94 | 68,75 | 64,94 | 68,12 | 5,24% | 300,00 |
| 16.04.2026 | 63,78 | 65,64 | 63,67 | 64,73 | 0,48% | 387,00 |
| 15.04.2026 | 61,35 | 64,54 | 61,23 | 64,42 | 6,41% | 39,00 |
| 14.04.2026 | 57,62 | 60,66 | 57,52 | 60,54 | 6,34% | 105,00 |
| 13.04.2026 | 57,41 | 57,47 | 56,49 | 56,93 | -1,68% | - |
| 10.04.2026 | 57,65 | 58,20 | 56,65 | 57,90 | 0,05% | 9,00 |
| 09.04.2026 | 59,28 | 59,28 | 57,67 | 57,87 | -2,62% | - |
| 08.04.2026 | 57,08 | 59,63 | 57,04 | 59,43 | 3,36% | 3,00 |
| 07.04.2026 | 57,08 | 58,50 | 56,53 | 57,50 | 3,07% | 435,00 |
| 02.04.2026 | 55,66 | 55,86 | 55,22 | 55,79 | -0,55% | - |
| 01.04.2026 | 55,54 | 57,02 | 55,54 | 56,10 | 1,28% | - |
| 31.03.2026 | 54,16 | 55,53 | 54,16 | 55,39 | 1,56% | 36,00 |
| 30.03.2026 | 55,20 | 55,20 | 54,00 | 54,54 | -0,98% | 51,00 |
| 27.03.2026 | 55,26 | 55,44 | 54,12 | 55,08 | 0,27% | 483,00 |
| 26.03.2026 | 55,93 | 56,08 | 54,47 | 54,93 | -1,82% | - |
| 25.03.2026 | 55,66 | 56,21 | 55,36 | 55,95 | 0,67% | 10,00 |
| 24.03.2026 | 57,24 | 57,54 | 54,82 | 55,58 | -3,47% | 64,00 |
| 23.03.2026 | 57,85 | 59,60 | 56,24 | 57,58 | 0,59% | 295,00 |
| 20.03.2026 | 56,26 | 59,76 | 55,94 | 57,24 | 5,26% | - |
| 19.03.2026 | 55,88 | 56,45 | 53,92 | 54,38 | -3,56% | 67,00 |
| 18.03.2026 | 57,84 | 58,08 | 56,39 | 56,39 | -1,62% | 47,00 |
| 17.03.2026 | 57,38 | 57,94 | 56,82 | 57,32 | -0,95% | 31,00 |
| 16.03.2026 | 57,96 | 58,24 | 57,33 | 57,87 | -0,81% | 3,00 |
| 13.03.2026 | 57,99 | 58,38 | 57,22 | 58,34 | 0,64% | - |
| 12.03.2026 | 57,87 | 58,91 | 57,56 | 57,97 | -0,79% | 2,00 |
| 11.03.2026 | 58,63 | 59,02 | 57,93 | 58,43 | -0,53% | 31,00 |
| 10.03.2026 | 58,23 | 60,23 | 57,95 | 58,74 | -0,25% | 10,00 |
| 09.03.2026 | 57,70 | 58,96 | 56,15 | 58,89 | 2,99% | - |
| 06.03.2026 | 58,22 | 59,35 | 57,16 | 57,18 | -1,38% | - |
| 05.03.2026 | 58,04 | 58,14 | 57,20 | 57,98 | 1,13% | - |
| 04.03.2026 | 54,82 | 57,50 | 54,78 | 57,33 | 3,61% | 35,00 |
| 03.03.2026 | 57,79 | 57,79 | 55,33 | 55,33 | -2,91% | 17,00 |
| 02.03.2026 | 57,30 | 57,35 | 55,80 | 56,99 | -2,18% | 81,00 |
| 27.02.2026 | 59,13 | 59,27 | 57,45 | 58,26 | -1,60% | 129,00 |
| 26.02.2026 | 59,12 | 59,66 | 58,47 | 59,21 | -0,03% | 38,00 |
| 25.02.2026 | 57,00 | 59,35 | 56,96 | 59,23 | 3,88% | 17,00 |
| 24.02.2026 | 57,48 | 57,54 | 56,75 | 57,02 | -0,92% | 14,00 |
| 23.02.2026 | 57,67 | 57,93 | 57,14 | 57,55 | -0,09% | 20,00 |
| 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 |