WKN: | 534356 |
ISIN: | PLOPTTC00011 |
Land: | Polen |
Branche: | Technologie |
Sektor: | Hardware |
Weshalb die CD Projekt-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 26. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
25.08.2025 |
59,30 59,30 |
59,30 59,30 |
59,30 | 59,30 |
0 -0,60% |
-0,60% |
22.08.2025 |
59,82 59,66 |
61,60 59,66 |
59,66 | 59,66 |
0 -1,06% |
-1,06% |
21.08.2025 |
57,66 60,30 |
60,30 57,66 |
57,66 | 60,30 |
0 4,00% |
4,00% |
20.08.2025 |
58,20 57,98 |
59,00 57,98 |
57,98 | 57,98 |
0 -1,02% |
-1,02% |
19.08.2025 |
58,64 58,58 |
60,10 58,58 |
58,58 | 58,58 |
0 -0,54% |
-0,54% |
18.08.2025 |
56,38 58,90 |
58,90 56,38 |
56,38 | 58,90 |
21.806 -0,77% |
-0,77% |
15.08.2025 |
56,40 59,36 |
59,36 56,40 |
56,40 | 59,36 |
1.009 3,20% |
3,20% |
14.08.2025 |
58,32 57,52 |
59,32 57,36 |
57,36 | 57,52 |
290 -3,49% |
-3,49% |
13.08.2025 |
61,28 59,60 |
61,28 59,42 |
59,42 | 59,60 |
306 0,17% |
0,17% |
12.08.2025 |
59,18 59,50 |
59,50 59,18 |
59,18 | 59,50 |
0 -0,70% |
-0,70% |
11.08.2025 |
58,88 59,92 |
59,92 59,92 |
59,92 | 59,92 |
3.377 1,28% |
1,28% |
08.08.2025 |
56,64 59,16 |
59,16 59,16 |
59,16 | 59,16 |
357 2,32% |
2,32% |
07.08.2025 |
56,52 57,82 |
58,88 56,52 |
56,52 | 57,82 |
27.947 1,80% |
1,80% |
06.08.2025 |
55,54 56,80 |
57,22 55,54 |
55,54 | 56,80 |
0 1,79% |
1,79% |
05.08.2025 |
56,00 55,80 |
57,62 55,80 |
55,80 | 55,80 |
115 -0,85% |
-0,85% |
04.08.2025 |
56,20 56,28 |
57,68 56,20 |
56,20 | 56,28 |
3.316 -0,28% |
-0,28% |
01.08.2025 |
57,22 56,44 |
58,08 56,44 |
56,44 | 56,44 |
2.290 -4,92% |
-4,92% |
31.07.2025 |
57,70 59,36 |
59,36 57,70 |
57,70 | 59,36 |
0 1,71% |
1,71% |
30.07.2025 |
57,28 58,36 |
58,36 57,28 |
57,28 | 58,36 |
0 -0,51% |
-0,51% |
29.07.2025 |
56,98 58,66 |
58,84 56,98 |
56,98 | 58,66 |
0 -0,24% |
-0,24% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
45,01 49,82 |
53,30 43,01 |
43,01 | 49,82 | 10,69% |
Februar |
49,82 52,60 |
56,52 48,56 |
48,56 | 52,60 | 5,58% |
März |
52,60 50,24 |
54,44 48,97 |
48,97 | 50,24 | -4,49% |
April |
50,24 53,04 |
54,00 46,62 |
46,62 | 53,04 | 5,57% |
Mai |
53,04 51,76 |
58,54 50,50 |
50,50 | 51,76 | -2,41% |
Juni |
51,76 67,00 |
67,00 50,96 |
50,96 | 67,00 | 29,44% |
Juli |
67,00 59,36 |
66,00 58,32 |
58,32 | 59,36 | -11,40% |
August |
59,36 59,30 |
60,30 55,80 |
55,80 | 59,30 | -0,10% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
45,01 59,30 |
67,00 43,01 |
43,01 | 59,30 | 31,75% |
2024 |
26,35 45,01 |
46,10 22,50 |
22,50 | 45,01 | 70,82% |
2023 |
27,20 26,35 |
37,75 22,74 |
22,74 | 26,35 | -3,12% |
2022 |
41,18 27,20 |
44,96 16,50 |
16,50 | 27,20 | -33,95% |
2021 |
60,46 41,18 |
75,00 33,90 |
33,90 | 41,18 | -31,89% |
2020 |
66,00 60,46 |
106,30 50,00 |
50,00 | 60,46 | -8,39% |
2019 |
34,48 66,00 |
68,66 33,90 |
33,90 | 66,00 | 91,42% |
2018 |
24,00 34,48 |
51,80 23,50 |
23,50 | 34,48 | 43,67% |
2017 |
11,60 24,00 |
29,70 11,50 |
11,50 | 24,00 | 106,90% |
2016 |
5,25 11,60 |
12,30 4,45 |
4,45 | 11,60 | 120,95% |
2015 |
3,58 5,25 |
6,90 3,50 |
3,50 | 5,25 | 46,65% |
2014 |
4,01 3,58 |
4,57 3,01 |
3,01 | 3,58 | -10,72% |
2013 |
1,44 4,01 |
4,01 1,44 |
1,44 | 4,01 | 178,47% |
2012 |
1,40 1,44 |
1,58 1,38 |
1,38 | 1,44 | 2,86% |