25,990€
1,21%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,40 | 26,35 | 25,40 | 25,91 | 0,90% | 175,00 |
| 18.04.2024 | 25,56 | 25,68 | 25,56 | 25,68 | -1,23% | 77,00 |
| 17.04.2024 | 25,00 | 26,17 | 25,00 | 26,00 | 0,00% | 2.329,00 |
| 16.04.2024 | 26,51 | 26,72 | 25,64 | 26,00 | -3,35% | 329,00 |
| 15.04.2024 | 27,26 | 27,40 | 26,90 | 26,90 | -2,68% | 292,00 |
| 12.04.2024 | 28,17 | 28,17 | 27,56 | 27,64 | -0,97% | 3.889,00 |
| 11.04.2024 | 26,59 | 28,20 | 26,59 | 27,91 | 2,20% | 4.226,00 |
| 10.04.2024 | 26,97 | 27,57 | 26,68 | 27,31 | 0,81% | 1.185,00 |
| 09.04.2024 | 27,80 | 28,00 | 27,09 | 27,09 | 0,22% | 1.111,00 |
| 08.04.2024 | 26,88 | 27,03 | 26,79 | 27,03 | 0,56% | 304,00 |
| 05.04.2024 | 26,35 | 27,07 | 26,35 | 26,88 | -0,44% | 363,00 |
| 04.04.2024 | 26,70 | 27,50 | 26,64 | 27,00 | 1,39% | 1.155,00 |
| 03.04.2024 | 27,20 | 27,20 | 26,50 | 26,63 | -2,10% | 366,00 |
| 02.04.2024 | 27,99 | 28,65 | 27,20 | 27,20 | -2,33% | 1.679,00 |
| 28.03.2024 | 26,33 | 27,85 | 26,33 | 27,85 | 3,19% | 1.120,00 |
| 27.03.2024 | 25,87 | 26,99 | 25,87 | 26,99 | 3,81% | 252,00 |
| 26.03.2024 | 26,51 | 26,51 | 25,79 | 26,00 | -1,92% | 3.639,00 |
| 25.03.2024 | 26,12 | 26,98 | 26,12 | 26,51 | -1,78% | 1.126,00 |
| 22.03.2024 | 26,11 | 26,99 | 26,02 | 26,99 | 2,90% | 2.201,00 |
| 21.03.2024 | 25,74 | 26,60 | 25,73 | 26,23 | 1,55% | 276,00 |
| 20.03.2024 | 25,46 | 26,00 | 25,46 | 25,83 | 2,09% | 179,00 |
| 19.03.2024 | 25,65 | 26,10 | 25,06 | 25,30 | -1,79% | 421,00 |
| 18.03.2024 | 27,03 | 27,14 | 25,73 | 25,76 | -4,70% | 1.593,00 |
| 15.03.2024 | 27,92 | 27,92 | 26,65 | 27,03 | -2,03% | 4.073,00 |
| 14.03.2024 | 26,66 | 27,59 | 26,66 | 27,59 | 3,57% | 324,00 |
| 13.03.2024 | 27,08 | 27,82 | 26,64 | 26,64 | -3,09% | 494,00 |
| 12.03.2024 | 26,88 | 27,99 | 26,49 | 27,49 | 3,11% | 1.374,00 |
| 11.03.2024 | 25,10 | 27,61 | 25,09 | 26,66 | 4,30% | 5.334,00 |
| 08.03.2024 | 24,65 | 25,56 | 24,29 | 25,56 | 3,31% | 1.752,00 |
| 07.03.2024 | 24,41 | 25,15 | 24,31 | 24,74 | 1,77% | 1.240,00 |
| 06.03.2024 | 24,30 | 25,03 | 24,30 | 24,31 | 0,00% | 243,00 |
| 05.03.2024 | 24,50 | 24,84 | 24,31 | 24,31 | -0,78% | 1.866,00 |
| 04.03.2024 | 25,89 | 25,89 | 24,50 | 24,50 | -5,00% | 767,00 |
| 01.03.2024 | 25,01 | 25,89 | 25,01 | 25,79 | 2,75% | 510,00 |
| 29.02.2024 | 25,40 | 25,69 | 25,10 | 25,10 | -1,57% | 768,00 |
| 28.02.2024 | 26,40 | 26,40 | 25,50 | 25,50 | -4,14% | 387,00 |
| 27.02.2024 | 26,03 | 26,60 | 26,03 | 26,60 | 1,84% | 834,00 |
| 26.02.2024 | 27,05 | 27,05 | 26,12 | 26,12 | -0,95% | 777,00 |
| 23.02.2024 | 26,27 | 27,02 | 26,27 | 26,37 | -1,93% | 575,00 |
| 22.02.2024 | 25,91 | 26,99 | 25,91 | 26,89 | 3,58% | 1.214,00 |
| 21.02.2024 | 26,15 | 26,89 | 25,96 | 25,96 | 0,23% | 251,00 |
| 20.02.2024 | 26,80 | 26,85 | 25,39 | 25,90 | -0,54% | 662,00 |
| 19.02.2024 | 26,82 | 26,83 | 25,87 | 26,04 | 0,04% | 984,00 |
| 16.02.2024 | 26,48 | 26,49 | 25,85 | 26,03 | -1,70% | 2.017,00 |
| 15.02.2024 | 25,10 | 26,49 | 25,00 | 26,48 | 3,64% | 1.107,00 |
| 14.02.2024 | 25,05 | 25,55 | 25,02 | 25,55 | 2,16% | 594,00 |
| 13.02.2024 | 26,03 | 26,30 | 25,01 | 25,01 | -5,34% | 517,00 |
| 12.02.2024 | 26,00 | 26,46 | 25,57 | 26,42 | 1,85% | 824,00 |
| 09.02.2024 | 25,00 | 25,94 | 25,00 | 25,94 | 3,31% | 609,00 |
| 08.02.2024 | 24,65 | 25,89 | 24,65 | 25,11 | 1,66% | 997,00 |
| 07.02.2024 | 24,45 | 25,37 | 24,45 | 24,70 | 0,61% | 4.465,00 |
| 06.02.2024 | 25,35 | 25,35 | 24,55 | 24,55 | -2,73% | 8.602,00 |
| 05.02.2024 | 24,64 | 25,52 | 24,00 | 25,24 | 4,25% | 1.787,00 |
| 02.02.2024 | 23,82 | 24,63 | 23,82 | 24,21 | 0,67% | 113,00 |
| 01.02.2024 | 23,81 | 24,58 | 23,80 | 24,05 | -2,47% | 543,00 |
| 31.01.2024 | 24,39 | 24,66 | 23,46 | 24,66 | 2,75% | 715,00 |
| 30.01.2024 | 24,00 | 24,00 | 23,90 | 24,00 | 0,00% | 287,00 |
| 29.01.2024 | 24,69 | 24,69 | 24,00 | 24,00 | -0,12% | 401,00 |
| 26.01.2024 | 24,68 | 24,68 | 23,43 | 24,03 | 0,92% | 1.121,00 |
| 25.01.2024 | 24,08 | 24,50 | 23,51 | 23,81 | -1,08% | 1.289,00 |
| 24.01.2024 | 24,11 | 24,44 | 23,60 | 24,07 | 0,96% | 717,00 |
| 23.01.2024 | 23,20 | 24,32 | 22,92 | 23,84 | 3,56% | 822,00 |
| 22.01.2024 | 22,70 | 23,47 | 22,53 | 23,02 | 1,14% | 1.108,00 |
| 19.01.2024 | 22,46 | 23,16 | 22,39 | 22,76 | -0,13% | 888,00 |
| 18.01.2024 | 23,14 | 23,18 | 22,48 | 22,79 | -1,64% | 1.842,00 |
| 17.01.2024 | 24,47 | 24,47 | 22,50 | 23,17 | -4,26% | 976,00 |
| 16.01.2024 | 24,00 | 24,47 | 23,99 | 24,20 | 0,58% | 472,00 |
| 15.01.2024 | 24,37 | 24,62 | 24,03 | 24,06 | -4,14% | 3.478,00 |
| 12.01.2024 | 24,70 | 25,27 | 24,49 | 25,10 | -0,16% | 829,00 |
| 11.01.2024 | 25,23 | 26,00 | 24,71 | 25,14 | -0,63% | 1.628,00 |
| 10.01.2024 | 25,14 | 26,10 | 25,14 | 25,30 | 0,12% | 580,00 |
| 09.01.2024 | 25,12 | 25,98 | 25,08 | 25,27 | 0,28% | 2.024,00 |
| 08.01.2024 | 25,56 | 25,56 | 24,83 | 25,20 | -1,18% | 293,00 |
| 05.01.2024 | 25,35 | 25,79 | 24,55 | 25,50 | -2,26% | 2.275,00 |
| 04.01.2024 | 25,24 | 26,11 | 25,24 | 26,09 | 2,88% | 1.505,00 |
| 03.01.2024 | 26,00 | 26,00 | 24,89 | 25,36 | -0,16% | 860,00 |
| 02.01.2024 | 26,99 | 26,99 | 25,26 | 25,40 | -5,89% | 1.345,00 |
| 29.12.2023 | 26,32 | 26,99 | 26,25 | 26,99 | 0,67% | 2.249,00 |
| 28.12.2023 | 26,18 | 27,19 | 26,18 | 26,81 | 0,37% | 1.673,00 |
| 27.12.2023 | 26,07 | 26,99 | 26,07 | 26,71 | -0,52% | 3.511,00 |
| 22.12.2023 | 26,99 | 26,99 | 26,24 | 26,85 | 1,74% | 927,00 |
| 21.12.2023 | 27,27 | 27,27 | 26,05 | 26,39 | -2,84% | 4.037,00 |
| 20.12.2023 | 26,98 | 27,24 | 26,50 | 27,16 | 1,53% | 1.334,00 |
| 19.12.2023 | 26,27 | 27,65 | 26,27 | 26,75 | 0,83% | 1.572,00 |
| 18.12.2023 | 26,93 | 26,93 | 25,80 | 26,53 | 1,26% | 13.298,00 |
| 15.12.2023 | 26,80 | 27,14 | 26,20 | 26,20 | 0,00% | 1.597,00 |
| 14.12.2023 | 25,95 | 26,70 | 25,95 | 26,20 | 0,73% | 1.409,00 |
| 13.12.2023 | 25,66 | 26,52 | 25,66 | 26,01 | -1,85% | 367,00 |
| 12.12.2023 | 26,72 | 26,72 | 26,50 | 26,50 | 2,04% | 204,00 |
| 11.12.2023 | 25,99 | 26,55 | 25,91 | 25,97 | -0,73% | 1.219,00 |
| 08.12.2023 | 25,43 | 26,16 | 24,91 | 26,16 | 3,20% | 1.669,00 |
| 07.12.2023 | 24,85 | 25,64 | 24,81 | 25,35 | 2,22% | 464,00 |
| 06.12.2023 | 24,62 | 25,68 | 24,62 | 24,80 | -0,76% | 559,00 |
| 05.12.2023 | 25,26 | 25,60 | 24,78 | 24,99 | -0,08% | 1.124,00 |
| 04.12.2023 | 25,95 | 25,95 | 24,38 | 25,01 | -1,96% | 815,00 |
| 01.12.2023 | 25,00 | 26,09 | 24,61 | 25,51 | 2,86% | 1.555,00 |
| 30.11.2023 | 24,00 | 25,00 | 24,00 | 24,80 | 3,12% | 628,00 |
| 29.11.2023 | 24,82 | 26,07 | 24,03 | 24,05 | -2,43% | 1.533,00 |
| 28.11.2023 | 25,10 | 25,39 | 24,57 | 24,65 | -1,83% | 643,00 |
| 27.11.2023 | 25,27 | 25,80 | 25,11 | 25,11 | -3,39% | 1.522,00 |