26,900€
2,40%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 26,84 | 27,37 | 26,78 | 26,80 | -0,15% | - |
| 23.04.2024 | 26,94 | 27,28 | 26,71 | 26,84 | -0,37% | 89,00 |
| 22.04.2024 | 26,25 | 26,97 | 26,21 | 26,94 | 3,64% | 494,00 |
| 19.04.2024 | 25,91 | 26,36 | 25,73 | 25,99 | 0,48% | - |
| 18.04.2024 | 25,98 | 26,32 | 25,67 | 25,87 | -0,39% | 17,00 |
| 17.04.2024 | 25,68 | 26,09 | 25,57 | 25,97 | 1,05% | 3,00 |
| 16.04.2024 | 26,91 | 26,91 | 25,57 | 25,70 | -4,76% | 509,00 |
| 15.04.2024 | 27,68 | 27,89 | 26,87 | 26,98 | -2,46% | 331,00 |
| 12.04.2024 | 27,97 | 28,16 | 27,62 | 27,66 | -1,00% | 120,00 |
| 11.04.2024 | 27,01 | 28,38 | 27,00 | 27,94 | 2,68% | 455,00 |
| 10.04.2024 | 27,39 | 27,81 | 26,83 | 27,21 | -0,68% | 18,00 |
| 09.04.2024 | 27,37 | 28,11 | 27,35 | 27,40 | 0,05% | - |
| 08.04.2024 | 27,10 | 27,39 | 27,02 | 27,38 | 1,00% | 124,00 |
| 05.04.2024 | 27,16 | 27,35 | 26,69 | 27,11 | -0,28% | 359,00 |
| 04.04.2024 | 26,56 | 27,38 | 26,55 | 27,19 | 2,26% | 180,00 |
| 03.04.2024 | 27,03 | 27,13 | 26,44 | 26,59 | -1,70% | 110,00 |
| 02.04.2024 | 27,19 | 28,92 | 26,98 | 27,05 | -1,30% | 450,00 |
| 28.03.2024 | 26,75 | 27,98 | 26,53 | 27,40 | 2,51% | 50,00 |
| 27.03.2024 | 26,29 | 26,86 | 26,18 | 26,73 | 1,69% | 319,00 |
| 26.03.2024 | 26,78 | 26,79 | 26,06 | 26,29 | -2,01% | 179,00 |
| 25.03.2024 | 26,66 | 27,00 | 26,41 | 26,83 | 0,68% | 700,00 |
| 22.03.2024 | 26,53 | 27,01 | 26,27 | 26,65 | 0,36% | 1.150,00 |
| 21.03.2024 | 26,15 | 26,69 | 26,01 | 26,55 | 1,51% | 225,00 |
| 20.03.2024 | 25,90 | 26,27 | 25,63 | 26,16 | 0,95% | 30,00 |
| 19.03.2024 | 26,08 | 26,19 | 25,33 | 25,91 | -0,67% | 320,00 |
| 18.03.2024 | 27,12 | 27,40 | 25,71 | 26,09 | -3,85% | 345,00 |
| 15.03.2024 | 27,49 | 27,68 | 26,51 | 27,13 | -1,31% | 105,00 |
| 14.03.2024 | 27,09 | 27,75 | 27,07 | 27,49 | 2,79% | 148,00 |
| 13.03.2024 | 27,50 | 27,52 | 26,74 | 26,75 | -1,64% | 61,00 |
| 12.03.2024 | 27,29 | 27,92 | 26,90 | 27,19 | -0,37% | 67,00 |
| 11.03.2024 | 25,80 | 27,51 | 25,79 | 27,29 | 5,82% | 703,00 |
| 08.03.2024 | 25,08 | 25,82 | 24,51 | 25,79 | 2,81% | 581,00 |
| 07.03.2024 | 24,84 | 25,54 | 24,52 | 25,09 | 0,99% | 925,00 |
| 06.03.2024 | 24,51 | 24,97 | 24,47 | 24,84 | 1,35% | 540,00 |
| 05.03.2024 | 24,91 | 24,93 | 24,28 | 24,51 | -1,39% | 1.740,00 |
| 04.03.2024 | 25,46 | 25,68 | 24,55 | 24,86 | -2,41% | 1.220,00 |
| 01.03.2024 | 25,44 | 25,83 | 25,27 | 25,47 | 0,12% | 450,00 |
| 29.02.2024 | 25,83 | 25,95 | 25,34 | 25,44 | -1,51% | 16,00 |
| 28.02.2024 | 26,81 | 26,82 | 25,69 | 25,83 | -3,76% | 190,00 |
| 27.02.2024 | 26,47 | 26,87 | 26,27 | 26,84 | 1,90% | 800,00 |
| 26.02.2024 | 26,68 | 26,93 | 26,07 | 26,34 | -1,99% | 1.489,00 |
| 23.02.2024 | 26,69 | 26,88 | 26,42 | 26,88 | 0,71% | 326,00 |
| 22.02.2024 | 26,31 | 26,71 | 26,31 | 26,69 | 1,43% | 60,00 |
| 21.02.2024 | 26,56 | 26,96 | 26,23 | 26,31 | -0,94% | 120,00 |
| 20.02.2024 | 26,40 | 26,58 | 25,57 | 26,56 | 0,63% | - |
| 19.02.2024 | 26,37 | 26,65 | 25,98 | 26,40 | 0,11% | 586,00 |
| 16.02.2024 | 26,20 | 26,52 | 25,97 | 26,37 | 0,53% | 6,00 |
| 15.02.2024 | 25,39 | 26,47 | 25,08 | 26,23 | 3,35% | 64,00 |
| 14.02.2024 | 25,27 | 25,52 | 25,05 | 25,38 | 0,44% | 410,00 |
| 13.02.2024 | 26,29 | 26,29 | 25,08 | 25,27 | -3,92% | - |
| 12.02.2024 | 25,64 | 26,40 | 25,62 | 26,30 | 2,53% | - |
| 09.02.2024 | 25,43 | 25,82 | 25,23 | 25,65 | 0,87% | 196,00 |
| 08.02.2024 | 25,00 | 25,61 | 24,97 | 25,43 | 1,66% | 190,00 |
| 07.02.2024 | 24,87 | 25,12 | 24,70 | 25,01 | 0,62% | 241,00 |
| 06.02.2024 | 24,92 | 25,23 | 24,65 | 24,86 | -0,24% | 2.081,00 |
| 05.02.2024 | 24,21 | 25,29 | 24,15 | 24,92 | 2,81% | 420,00 |
| 02.02.2024 | 24,24 | 24,69 | 24,03 | 24,24 | 0,25% | - |
| 01.02.2024 | 24,23 | 24,38 | 23,95 | 24,18 | -0,27% | 70,00 |
| 31.01.2024 | 23,95 | 24,30 | 23,64 | 24,24 | 1,04% | 240,00 |
| 30.01.2024 | 23,99 | 24,27 | 23,77 | 23,99 | 0,02% | - |
| 29.01.2024 | 24,16 | 24,21 | 23,77 | 23,99 | -0,68% | 159,00 |
| 26.01.2024 | 24,33 | 24,33 | 23,68 | 24,15 | -0,72% | - |
| 25.01.2024 | 24,07 | 24,44 | 23,49 | 24,33 | 0,98% | 252,00 |
| 24.01.2024 | 23,67 | 24,16 | 23,65 | 24,09 | 1,80% | - |
| 23.01.2024 | 23,27 | 24,86 | 23,04 | 23,67 | 1,81% | 70,00 |
| 22.01.2024 | 22,86 | 23,29 | 22,84 | 23,25 | 1,64% | 280,00 |
| 19.01.2024 | 22,88 | 23,11 | 22,30 | 22,87 | 0,04% | 1.113,00 |
| 18.01.2024 | 22,72 | 23,13 | 22,08 | 22,86 | 0,48% | 300,00 |
| 17.01.2024 | 24,06 | 24,10 | 22,70 | 22,75 | -6,34% | 1.251,00 |
| 16.01.2024 | 24,32 | 24,33 | 23,88 | 24,29 | -0,67% | 153,00 |
| 15.01.2024 | 24,80 | 24,93 | 24,03 | 24,46 | -2,57% | 732,00 |
| 12.01.2024 | 25,19 | 25,23 | 24,60 | 25,10 | -0,24% | 244,00 |
| 11.01.2024 | 25,66 | 25,74 | 24,80 | 25,16 | -1,87% | 30,00 |
| 10.01.2024 | 25,54 | 26,06 | 25,45 | 25,64 | 0,33% | 152,00 |
| 09.01.2024 | 25,51 | 25,68 | 25,27 | 25,56 | 0,14% | 83,00 |
| 08.01.2024 | 25,50 | 25,56 | 25,09 | 25,52 | 0,06% | 1.702,00 |
| 05.01.2024 | 25,89 | 25,91 | 24,75 | 25,51 | -1,49% | 118,00 |
| 04.01.2024 | 25,68 | 25,92 | 25,32 | 25,89 | 0,82% | 77,00 |
| 03.01.2024 | 25,57 | 25,75 | 24,86 | 25,68 | 0,45% | - |
| 02.01.2024 | 26,49 | 26,53 | 25,25 | 25,57 | -4,23% | 872,00 |
| 29.12.2023 | 26,75 | 26,82 | 26,56 | 26,70 | -0,30% | 100,00 |
| 28.12.2023 | 26,60 | 27,12 | 26,55 | 26,78 | 0,60% | 150,00 |
| 27.12.2023 | 26,88 | 26,99 | 26,37 | 26,62 | -0,99% | 74,00 |
| 22.12.2023 | 26,84 | 26,95 | 26,47 | 26,88 | 0,17% | 136,00 |
| 21.12.2023 | 26,73 | 27,00 | 26,38 | 26,84 | 0,45% | 900,00 |
| 20.12.2023 | 27,03 | 27,42 | 26,71 | 26,72 | -0,78% | 266,00 |
| 19.12.2023 | 26,59 | 27,42 | 26,51 | 26,93 | 4,73% | 24,00 |
| 18.12.2023 | 26,41 | 26,60 | 25,71 | 25,71 | -2,65% | 1.104,00 |
| 15.12.2023 | 26,26 | 26,77 | 26,22 | 26,41 | 0,25% | 76,00 |
| 14.12.2023 | 26,26 | 26,70 | 26,25 | 26,35 | 0,15% | 1.261,00 |
| 13.12.2023 | 26,19 | 26,34 | 25,98 | 26,31 | 0,38% | 20,00 |
| 12.12.2023 | 26,20 | 26,42 | 25,89 | 26,21 | 0,08% | 400,00 |
| 11.12.2023 | 25,69 | 26,45 | 25,69 | 26,19 | 1,93% | 157,00 |
| 08.12.2023 | 24,89 | 25,96 | 24,88 | 25,69 | 2,39% | 1.135,00 |
| 07.12.2023 | 25,15 | 25,41 | 24,88 | 25,09 | -0,20% | 37,00 |
| 06.12.2023 | 24,94 | 25,43 | 24,92 | 25,14 | -0,55% | 956,00 |
| 05.12.2023 | 24,65 | 25,28 | 24,56 | 25,28 | 2,53% | 682,00 |
| 04.12.2023 | 25,62 | 25,65 | 24,58 | 24,66 | -3,92% | 501,00 |
| 01.12.2023 | 25,04 | 25,71 | 24,47 | 25,66 | 2,58% | 825,00 |
| 30.11.2023 | 24,16 | 25,31 | 24,13 | 25,02 | 3,69% | 920,00 |