26,820€
0,75%
Echtzeit-Aktienkurs CD Projekt S.A.
Bid:
Ask:
Aktienkurse zur CD Projekt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,55 | 26,97 | 26,26 | 26,82 | 0,75% | 235,00 |
| 25.04.2024 | 26,67 | 26,98 | 26,36 | 26,62 | -0,24% | 20,00 |
| 24.04.2024 | 26,80 | 27,35 | 26,67 | 26,69 | -0,48% | 84,00 |
| 23.04.2024 | 26,91 | 27,25 | 26,70 | 26,82 | -0,39% | 95,00 |
| 22.04.2024 | 26,15 | 27,06 | 26,15 | 26,92 | 2,96% | 294,00 |
| 19.04.2024 | 25,82 | 26,34 | 25,73 | 26,15 | 0,85% | 7,00 |
| 18.04.2024 | 25,93 | 26,25 | 25,67 | 25,93 | 0,02% | 4,00 |
| 17.04.2024 | 25,70 | 26,10 | 24,98 | 25,92 | 0,88% | 4,00 |
| 16.04.2024 | 26,95 | 26,95 | 25,61 | 25,70 | -4,62% | 94,00 |
| 15.04.2024 | 27,76 | 27,83 | 26,87 | 26,94 | -2,74% | 102,00 |
| 12.04.2024 | 27,93 | 28,04 | 27,60 | 27,70 | -0,81% | 147,00 |
| 11.04.2024 | 27,03 | 28,31 | 26,98 | 27,93 | 3,41% | 157,00 |
| 10.04.2024 | 27,43 | 27,78 | 26,84 | 27,01 | -1,46% | 27,00 |
| 09.04.2024 | 27,37 | 28,06 | 27,35 | 27,41 | 0,13% | 183,00 |
| 08.04.2024 | 27,11 | 27,38 | 27,02 | 27,37 | 1,05% | 180,00 |
| 05.04.2024 | 27,17 | 27,23 | 26,71 | 27,09 | -0,24% | 115,00 |
| 04.04.2024 | 26,62 | 27,40 | 26,54 | 27,15 | 1,99% | 23,00 |
| 03.04.2024 | 27,07 | 27,11 | 26,49 | 26,62 | -1,66% | 49,00 |
| 02.04.2024 | 27,40 | 28,87 | 26,90 | 27,07 | -1,19% | 471,00 |
| 28.03.2024 | 26,72 | 27,78 | 26,55 | 27,40 | 2,45% | 151,00 |
| 27.03.2024 | 26,30 | 26,84 | 26,19 | 26,74 | 1,75% | 276,00 |
| 26.03.2024 | 26,75 | 26,79 | 26,05 | 26,28 | -1,83% | 24,00 |
| 25.03.2024 | 26,61 | 26,98 | 26,41 | 26,77 | 0,53% | 259,00 |
| 22.03.2024 | 26,54 | 26,95 | 26,32 | 26,63 | 0,34% | 189,00 |
| 21.03.2024 | 26,19 | 26,61 | 26,03 | 26,54 | 1,51% | 8,00 |
| 20.03.2024 | 25,67 | 26,26 | 25,55 | 26,15 | 1,75% | 221,00 |
| 19.03.2024 | 26,09 | 26,18 | 25,33 | 25,70 | -1,50% | 188,00 |
| 18.03.2024 | 27,08 | 27,36 | 25,70 | 26,09 | -3,59% | 629,00 |
| 15.03.2024 | 27,47 | 27,74 | 26,77 | 27,06 | -1,51% | 157,00 |
| 14.03.2024 | 26,87 | 27,78 | 26,84 | 27,47 | 2,25% | 42,00 |
| 13.03.2024 | 27,27 | 27,51 | 26,74 | 26,87 | -1,47% | 128,00 |
| 12.03.2024 | 27,05 | 27,83 | 26,83 | 27,27 | 0,79% | 441,00 |
| 11.03.2024 | 25,52 | 27,43 | 25,48 | 27,05 | 5,89% | 407,00 |
| 08.03.2024 | 24,93 | 25,85 | 24,51 | 25,55 | 2,53% | 439,00 |
| 07.03.2024 | 24,67 | 25,59 | 24,45 | 24,92 | 0,91% | 303,00 |
| 06.03.2024 | 24,52 | 24,91 | 24,45 | 24,69 | 0,55% | 390,00 |
| 05.03.2024 | 24,63 | 24,92 | 24,32 | 24,56 | -0,39% | 512,00 |
| 04.03.2024 | 25,45 | 25,56 | 24,52 | 24,65 | -3,12% | 448,00 |
| 01.03.2024 | 25,13 | 25,82 | 25,12 | 25,45 | 1,27% | 488,00 |
| 29.02.2024 | 25,81 | 25,91 | 24,94 | 25,13 | -2,60% | 382,00 |
| 28.02.2024 | 26,74 | 26,80 | 25,68 | 25,80 | -3,55% | 102,00 |
| 27.02.2024 | 26,36 | 26,82 | 26,06 | 26,75 | 1,38% | 123,00 |
| 26.02.2024 | 26,74 | 26,91 | 26,22 | 26,38 | -1,38% | 66,00 |
| 23.02.2024 | 26,59 | 26,84 | 26,47 | 26,75 | 0,60% | 267,00 |
| 22.02.2024 | 26,36 | 26,71 | 26,31 | 26,59 | 0,97% | 211,00 |
| 21.02.2024 | 26,29 | 26,95 | 26,25 | 26,34 | 0,17% | 166,00 |
| 20.02.2024 | 26,35 | 26,57 | 25,57 | 26,29 | -0,23% | 37,00 |
| 19.02.2024 | 26,35 | 26,59 | 26,05 | 26,35 | 0,09% | 77,00 |
| 16.02.2024 | 26,19 | 26,46 | 25,98 | 26,33 | 0,44% | 63,00 |
| 15.02.2024 | 25,27 | 26,43 | 25,12 | 26,21 | 3,66% | 419,00 |
| 14.02.2024 | 25,22 | 25,50 | 25,06 | 25,29 | 0,24% | 40,00 |
| 13.02.2024 | 26,16 | 26,27 | 25,12 | 25,23 | -3,56% | 138,00 |
| 12.02.2024 | 25,62 | 26,37 | 25,60 | 26,16 | 2,11% | 432,00 |
| 09.02.2024 | 25,41 | 25,79 | 25,36 | 25,62 | 0,81% | 346,00 |
| 08.02.2024 | 25,01 | 25,59 | 24,98 | 25,41 | 1,62% | 27,00 |
| 07.02.2024 | 24,89 | 25,07 | 24,71 | 25,01 | 0,46% | 132,00 |
| 06.02.2024 | 24,89 | 25,19 | 24,65 | 24,89 | 0,14% | 112,00 |
| 05.02.2024 | 24,22 | 25,34 | 24,16 | 24,86 | 2,60% | 327,00 |
| 02.02.2024 | 24,26 | 24,65 | 24,04 | 24,23 | -0,19% | 364,00 |
| 01.02.2024 | 24,34 | 24,38 | 23,97 | 24,27 | -0,16% | 76,00 |
| 31.01.2024 | 23,98 | 24,35 | 23,65 | 24,31 | 1,38% | 50,00 |
| 30.01.2024 | 24,03 | 24,25 | 23,78 | 23,98 | -0,12% | 23,00 |
| 29.01.2024 | 24,31 | 24,31 | 23,78 | 24,01 | -1,27% | 314,00 |
| 26.01.2024 | 24,20 | 24,54 | 23,71 | 24,32 | 0,45% | 166,00 |
| 25.01.2024 | 24,04 | 24,74 | 23,59 | 24,21 | 0,69% | 305,00 |
| 24.01.2024 | 23,74 | 24,36 | 23,69 | 24,05 | 1,24% | 40,00 |
| 23.01.2024 | 23,25 | 24,86 | 23,06 | 23,75 | 2,17% | 641,00 |
| 22.01.2024 | 22,93 | 23,45 | 22,73 | 23,25 | 1,44% | 369,00 |
| 19.01.2024 | 23,07 | 23,11 | 22,41 | 22,92 | -0,74% | 707,00 |
| 18.01.2024 | 22,96 | 23,16 | 22,21 | 23,09 | 0,57% | 404,00 |
| 17.01.2024 | 24,14 | 24,14 | 22,72 | 22,96 | -4,95% | 354,00 |
| 16.01.2024 | 24,39 | 24,39 | 23,90 | 24,15 | -0,96% | 146,00 |
| 15.01.2024 | 24,91 | 24,92 | 24,13 | 24,39 | -1,91% | 579,00 |
| 12.01.2024 | 25,08 | 25,20 | 24,62 | 24,86 | -0,82% | 149,00 |
| 11.01.2024 | 25,70 | 25,75 | 24,82 | 25,07 | -2,32% | 86,00 |
| 10.01.2024 | 25,57 | 26,00 | 25,49 | 25,66 | 0,27% | 1.075,00 |
| 09.01.2024 | 25,53 | 25,68 | 25,32 | 25,59 | 0,24% | 154,00 |
| 08.01.2024 | 25,62 | 25,63 | 25,11 | 25,53 | -0,39% | 463,00 |
| 05.01.2024 | 25,87 | 25,88 | 24,79 | 25,63 | -1,02% | 279,00 |
| 04.01.2024 | 25,68 | 25,90 | 25,35 | 25,90 | 0,86% | 153,00 |
| 03.01.2024 | 25,58 | 25,74 | 24,87 | 25,68 | 0,33% | 64,00 |
| 02.01.2024 | 26,68 | 26,72 | 25,29 | 25,59 | -4,05% | 391,00 |
| 29.12.2023 | 26,83 | 26,83 | 26,56 | 26,67 | -0,52% | 242,00 |
| 28.12.2023 | 26,45 | 27,07 | 26,45 | 26,81 | 1,28% | 365,00 |
| 27.12.2023 | 26,68 | 26,93 | 26,34 | 26,47 | -0,38% | 220,00 |
| 22.12.2023 | 26,70 | 26,91 | 26,45 | 26,57 | -0,47% | 513,00 |
| 21.12.2023 | 26,78 | 26,94 | 26,28 | 26,70 | -0,21% | 301,00 |
| 20.12.2023 | 26,99 | 27,51 | 26,72 | 26,75 | -0,87% | 55,00 |
| 19.12.2023 | 26,76 | 27,47 | 26,56 | 26,99 | 0,92% | 106,00 |
| 18.12.2023 | 26,46 | 26,76 | 25,91 | 26,74 | 1,13% | 1.091,00 |
| 15.12.2023 | 26,66 | 26,93 | 26,35 | 26,44 | -0,58% | 363,00 |
| 14.12.2023 | 26,54 | 26,89 | 26,27 | 26,60 | 0,23% | 596,00 |
| 13.12.2023 | 26,47 | 26,56 | 26,14 | 26,54 | 0,17% | 45,00 |
| 12.12.2023 | 26,42 | 26,49 | 26,11 | 26,49 | 0,38% | 154,00 |
| 11.12.2023 | 25,75 | 26,60 | 25,73 | 26,39 | 2,49% | 118,00 |
| 08.12.2023 | 25,20 | 26,11 | 24,99 | 25,75 | 2,26% | 250,00 |
| 07.12.2023 | 25,36 | 25,50 | 25,05 | 25,18 | -0,69% | 89,00 |
| 06.12.2023 | 25,25 | 25,63 | 25,05 | 25,36 | 0,68% | 220,00 |
| 05.12.2023 | 24,92 | 25,48 | 24,79 | 25,19 | 1,00% | 136,00 |
| 04.12.2023 | 25,94 | 25,94 | 24,72 | 24,94 | -4,02% | 792,00 |