11,100$
-5,53%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2025 | 11,61 | 11,65 | 10,87 | 11,04 | -6,04% | 75.616.666,00 |
| 05.08.2025 | 12,31 | 12,36 | 11,54 | 11,75 | -4,55% | 10.107.012,00 |
| 04.08.2025 | 13,01 | 13,05 | 12,30 | 12,31 | -5,38% | 6.510.119,00 |
| 01.08.2025 | 12,64 | 13,32 | 12,35 | 13,01 | 3,50% | 9.689.892,00 |
| 31.07.2025 | 12,00 | 12,61 | 11,54 | 12,57 | -5,49% | 12.933.474,00 |
| 30.07.2025 | 13,30 | 13,53 | 13,12 | 13,30 | 0,23% | 31.633.961,00 |
| 29.07.2025 | 13,05 | 13,32 | 13,04 | 13,27 | 1,76% | 28.236.360,00 |
| 28.07.2025 | 12,99 | 13,31 | 12,78 | 13,04 | -0,08% | 23.693.629,00 |
| 25.07.2025 | 13,48 | 13,59 | 12,87 | 13,05 | -1,58% | 25.566.719,00 |
| 24.07.2025 | 13,18 | 13,30 | 13,13 | 13,26 | 0,45% | 10.015.162,00 |
| 23.07.2025 | 13,17 | 13,24 | 13,11 | 13,20 | 0,69% | 4.882.841,00 |
| 22.07.2025 | 13,13 | 13,20 | 13,05 | 13,11 | 0,61% | 4.123.296,00 |
| 21.07.2025 | 13,03 | 13,12 | 12,96 | 13,03 | 0,31% | 4.750.766,00 |
| 18.07.2025 | 12,99 | 13,07 | 12,87 | 12,99 | 0,39% | 6.848.196,00 |
| 17.07.2025 | 12,94 | 13,01 | 12,91 | 12,94 | -0,23% | 5.841.461,00 |
| 16.07.2025 | 12,99 | 13,03 | 12,94 | 12,97 | 0,08% | 3.035.493,00 |
| 15.07.2025 | 13,07 | 13,07 | 12,93 | 12,96 | -0,31% | 9.597.209,00 |
| 14.07.2025 | 12,67 | 13,05 | 12,66 | 13,00 | 1,96% | 10.486.625,00 |
| 11.07.2025 | 12,69 | 12,76 | 12,57 | 12,75 | -0,16% | 4.084.457,00 |
| 10.07.2025 | 12,64 | 12,80 | 12,55 | 12,77 | 1,27% | 5.846.893,00 |
| 09.07.2025 | 12,73 | 12,85 | 12,58 | 12,61 | -0,16% | 7.488.802,00 |
| 08.07.2025 | 12,55 | 12,69 | 12,42 | 12,63 | 0,80% | 6.708.709,00 |
| 07.07.2025 | 12,89 | 12,89 | 12,52 | 12,53 | -2,87% | 9.728.635,00 |
| 03.07.2025 | 12,89 | 12,95 | 12,82 | 12,90 | 0,47% | 4.141.381,00 |
| 02.07.2025 | 13,24 | 13,29 | 12,82 | 12,84 | -2,43% | 10.610.764,00 |
| 01.07.2025 | 12,90 | 13,27 | 12,87 | 13,16 | 2,17% | 12.917.676,00 |
| 30.06.2025 | 12,55 | 12,92 | 12,55 | 12,88 | 2,79% | 12.918.686,00 |
| 27.06.2025 | 12,38 | 12,54 | 12,35 | 12,53 | 1,70% | 8.020.151,00 |
| 26.06.2025 | 12,29 | 12,38 | 12,25 | 12,32 | 0,82% | 5.004.732,00 |
| 25.06.2025 | 12,14 | 12,27 | 12,13 | 12,22 | 0,08% | 5.849.839,00 |
| 24.06.2025 | 12,32 | 12,45 | 12,21 | 12,21 | -0,89% | 4.868.300,00 |
| 23.06.2025 | 12,36 | 12,46 | 12,29 | 12,32 | -0,24% | 6.316.679,00 |
| 20.06.2025 | 12,11 | 12,37 | 12,06 | 12,35 | 2,57% | 27.163.752,00 |
| 18.06.2025 | 12,07 | 12,20 | 11,96 | 12,04 | 0,58% | 9.770.868,00 |
| 17.06.2025 | 11,94 | 12,01 | 11,85 | 11,97 | -0,17% | 10.746.243,00 |
| 16.06.2025 | 11,98 | 12,02 | 11,90 | 11,99 | 0,84% | 5.133.306,00 |
| 13.06.2025 | 11,89 | 11,96 | 11,78 | 11,89 | -0,42% | 5.725.198,00 |
| 12.06.2025 | 12,22 | 12,23 | 11,80 | 11,94 | -2,45% | 9.139.681,00 |
| 11.06.2025 | 12,19 | 12,29 | 12,14 | 12,24 | 0,58% | 6.805.624,00 |
| 10.06.2025 | 11,96 | 12,20 | 11,94 | 12,17 | 1,42% | 6.572.512,00 |
| 09.06.2025 | 11,91 | 12,02 | 11,88 | 12,00 | 0,67% | 4.612.350,00 |
| 06.06.2025 | 12,05 | 12,07 | 11,88 | 11,92 | 0,17% | 4.884.368,00 |
| 05.06.2025 | 11,96 | 12,14 | 11,87 | 11,90 | -0,25% | 6.600.121,00 |
| 04.06.2025 | 12,02 | 12,08 | 11,92 | 11,93 | -0,67% | 4.621.822,00 |
| 03.06.2025 | 11,95 | 12,10 | 11,88 | 12,01 | 0,59% | 5.524.520,00 |
| 02.06.2025 | 12,04 | 12,16 | 11,85 | 11,94 | -1,32% | 8.610.978,00 |
| 30.05.2025 | 12,16 | 12,23 | 12,01 | 12,10 | -0,66% | 9.097.465,00 |
| 29.05.2025 | 12,05 | 12,18 | 11,98 | 12,18 | 0,74% | 6.915.503,00 |
| 28.05.2025 | 12,00 | 12,13 | 11,96 | 12,09 | 0,50% | 6.115.043,00 |
| 27.05.2025 | 12,05 | 12,08 | 11,97 | 12,03 | 0,50% | 4.326.310,00 |
| 23.05.2025 | 11,83 | 12,03 | 11,79 | 11,97 | 0,93% | 4.866.749,00 |
| 22.05.2025 | 11,91 | 11,93 | 11,84 | 11,86 | -0,25% | 4.027.033,00 |
| 21.05.2025 | 11,85 | 12,03 | 11,80 | 11,89 | 0,17% | 9.157.837,00 |
| 20.05.2025 | 11,74 | 11,89 | 11,74 | 11,87 | 0,76% | 5.252.559,00 |
| 19.05.2025 | 11,76 | 11,87 | 11,62 | 11,78 | 0,68% | 6.315.345,00 |
| 16.05.2025 | 11,90 | 11,93 | 11,67 | 11,70 | -1,68% | 10.259.368,00 |
| 15.05.2025 | 11,82 | 11,90 | 11,76 | 11,90 | 0,76% | 5.346.312,00 |
| 14.05.2025 | 12,01 | 12,08 | 11,74 | 11,81 | -1,50% | 7.450.942,00 |
| 13.05.2025 | 11,97 | 12,05 | 11,91 | 11,99 | 0,33% | 5.140.624,00 |
| 12.05.2025 | 12,06 | 12,09 | 11,92 | 11,95 | 0,08% | 8.104.849,00 |
| 09.05.2025 | 11,82 | 12,04 | 11,73 | 11,94 | 2,23% | 10.208.696,00 |
| 08.05.2025 | 11,52 | 11,72 | 11,45 | 11,68 | 0,95% | 7.205.623,00 |
| 07.05.2025 | 11,50 | 11,73 | 11,46 | 11,57 | 0,61% | 6.746.682,00 |
| 06.05.2025 | 11,17 | 11,53 | 11,11 | 11,50 | 2,22% | 6.547.899,00 |
| 05.05.2025 | 11,20 | 11,40 | 11,16 | 11,25 | -1,57% | 8.504.505,00 |
| 02.05.2025 | 11,75 | 11,83 | 11,42 | 11,43 | -1,89% | 8.118.152,00 |
| 01.05.2025 | 11,74 | 11,74 | 11,59 | 11,65 | -0,64% | 6.179.264,00 |
| 30.04.2025 | 11,59 | 11,77 | 11,40 | 11,73 | -0,21% | 9.556.852,00 |
| 29.04.2025 | 11,65 | 11,78 | 11,57 | 11,75 | 0,51% | 6.566.093,00 |
| 28.04.2025 | 11,71 | 11,75 | 11,60 | 11,69 | -0,34% | 5.972.720,00 |
| 25.04.2025 | 11,43 | 11,75 | 11,42 | 11,73 | 2,62% | 9.442.362,00 |
| 24.04.2025 | 11,21 | 11,48 | 11,13 | 11,43 | 2,05% | 7.730.690,00 |
| 23.04.2025 | 11,11 | 11,28 | 11,06 | 11,20 | 2,00% | 7.783.987,00 |
| 22.04.2025 | 10,83 | 11,02 | 10,82 | 10,98 | 2,04% | 8.021.867,00 |
| 21.04.2025 | 10,85 | 10,93 | 10,73 | 10,76 | -1,65% | 8.051.880,00 |
| 17.04.2025 | 10,80 | 11,02 | 10,69 | 10,94 | 2,15% | 6.698.856,00 |
| 16.04.2025 | 10,81 | 10,88 | 10,62 | 10,71 | -1,38% | 6.793.974,00 |
| 15.04.2025 | 10,70 | 10,91 | 10,66 | 10,86 | 1,59% | 7.278.596,00 |
| 14.04.2025 | 10,75 | 10,90 | 10,53 | 10,69 | 0,00% | 7.249.444,00 |
| 11.04.2025 | 10,97 | 11,02 | 10,64 | 10,69 | -2,29% | 5.528.111,00 |
| 10.04.2025 | 11,13 | 11,14 | 10,78 | 10,94 | -1,62% | 9.001.986,00 |
| 09.04.2025 | 10,51 | 11,60 | 10,47 | 11,12 | 4,32% | 13.865.863,00 |
| 08.04.2025 | 11,14 | 11,14 | 10,59 | 10,66 | -1,84% | 9.413.345,00 |
| 07.04.2025 | 10,71 | 11,33 | 10,58 | 10,86 | -1,90% | 10.077.402,00 |
| 04.04.2025 | 11,29 | 11,33 | 10,87 | 11,07 | -3,53% | 12.062.033,00 |
| 03.04.2025 | 11,71 | 11,97 | 11,47 | 11,48 | -3,57% | 12.420.421,00 |
| 02.04.2025 | 11,61 | 12,00 | 11,43 | 11,90 | 1,45% | 9.122.243,00 |
| 01.04.2025 | 11,98 | 12,02 | 11,72 | 11,73 | -1,92% | 8.925.938,00 |
| 31.03.2025 | 11,48 | 11,99 | 11,45 | 11,96 | 3,46% | 27.030.494,00 |
| 28.03.2025 | 11,62 | 11,65 | 11,48 | 11,56 | -1,03% | 5.616.826,00 |
| 27.03.2025 | 11,90 | 11,90 | 11,64 | 11,68 | -1,52% | 4.950.311,00 |
| 26.03.2025 | 11,67 | 11,92 | 11,65 | 11,86 | 2,15% | 9.527.020,00 |
| 25.03.2025 | 11,69 | 11,69 | 11,50 | 11,61 | -0,26% | 5.113.923,00 |
| 24.03.2025 | 11,98 | 12,01 | 11,54 | 11,64 | -1,85% | 8.701.146,00 |
| 21.03.2025 | 11,92 | 12,00 | 11,76 | 11,86 | -0,59% | 14.225.930,00 |
| 20.03.2025 | 11,68 | 12,10 | 11,65 | 11,93 | 1,62% | 7.004.109,00 |
| 19.03.2025 | 11,66 | 11,78 | 11,65 | 11,74 | 0,69% | 4.714.224,00 |
| 18.03.2025 | 11,62 | 11,70 | 11,49 | 11,66 | -0,17% | 5.673.369,00 |
| 17.03.2025 | 11,74 | 11,80 | 11,64 | 11,68 | -0,09% | 4.450.448,00 |
| 14.03.2025 | 11,70 | 11,82 | 11,55 | 11,69 | 0,43% | 7.310.987,00 |