12,226€
0,97%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 12,11 | 12,18 | 12,05 | 12,17 | 0,53% | - |
| 13.05.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -1,72% | - |
| 10.05.2024 | 12,05 | 12,32 | 12,05 | 12,32 | 3,97% | 456,00 |
| 09.05.2024 | 11,97 | 12,18 | 11,85 | 11,85 | -0,50% | 825,00 |
| 08.05.2024 | 11,77 | 11,91 | 11,77 | 11,91 | -3,06% | 500,00 |
| 07.05.2024 | 12,26 | 12,29 | 12,26 | 12,29 | -2,10% | 75,00 |
| 06.05.2024 | 12,19 | 12,55 | 12,19 | 12,55 | -5,60% | 1.259,00 |
| 03.05.2024 | 12,81 | 13,45 | 12,80 | 13,29 | 17,38% | 2.327,00 |
| 02.05.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -3,41% | - |
| 30.04.2024 | 11,55 | 11,73 | 11,55 | 11,73 | 0,39% | 490,00 |
| 29.04.2024 | 11,04 | 11,68 | 11,04 | 11,68 | 4,29% | 4.175,00 |
| 26.04.2024 | 11,18 | 11,20 | 11,18 | 11,20 | -5,58% | 300,00 |
| 25.04.2024 | 11,71 | 11,86 | 11,71 | 11,86 | 0,68% | 22,00 |
| 24.04.2024 | 11,84 | 11,84 | 11,70 | 11,78 | 2,04% | 423,00 |
| 23.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -2,50% | - |
| 22.04.2024 | 11,80 | 11,84 | 11,80 | 11,84 | 6,59% | 735,00 |
| 19.04.2024 | 11,20 | 11,32 | 11,07 | 11,11 | 10,35% | 3.468,00 |
| 18.04.2024 | 10,06 | 10,15 | 10,06 | 10,07 | 2,09% | 650,00 |
| 17.04.2024 | 9,80 | 9,86 | 9,80 | 9,86 | -1,97% | 400,00 |
| 16.04.2024 | 10,20 | 10,20 | 9,98 | 10,06 | -2,80% | 1.826,00 |
| 15.04.2024 | 10,50 | 10,50 | 10,35 | 10,35 | -2,87% | 1.390,00 |
| 12.04.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 9,79% | 1.150,00 |
| 11.04.2024 | 9,71 | 9,71 | 9,71 | 9,71 | -0,96% | - |
| 10.04.2024 | 10,07 | 10,07 | 9,80 | 9,80 | -5,06% | 179,00 |
| 09.04.2024 | 10,17 | 10,32 | 10,08 | 10,32 | -7,01% | 1.986,00 |
| 08.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,68% | 1.600,00 |
| 05.04.2024 | 11,32 | 11,56 | 11,32 | 11,41 | 1,62% | 2.265,00 |
| 04.04.2024 | 12,28 | 12,42 | 11,22 | 11,22 | -0,32% | 6.814,00 |
| 03.04.2024 | 11,07 | 11,26 | 11,07 | 11,26 | 2,96% | 450,00 |
| 02.04.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 1,67% | - |
| 28.03.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,39% | - |
| 27.03.2024 | 10,46 | 10,71 | 10,46 | 10,71 | 0,73% | 300,00 |
| 26.03.2024 | 10,51 | 10,64 | 10,51 | 10,64 | 0,76% | 50,00 |
| 25.03.2024 | 10,38 | 10,56 | 10,38 | 10,56 | -2,87% | 300,00 |
| 22.03.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,55% | - |
| 21.03.2024 | 11,68 | 11,68 | 10,89 | 10,93 | 6,78% | 2.796,00 |
| 20.03.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -0,14% | - |
| 19.03.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -0,10% | - |
| 18.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -2,49% | 4,00 |
| 15.03.2024 | 10,29 | 10,52 | 10,29 | 10,52 | -2,16% | 1.000,00 |
| 14.03.2024 | 10,55 | 10,75 | 10,55 | 10,75 | -0,67% | 100,00 |
| 13.03.2024 | 10,56 | 10,82 | 10,56 | 10,82 | -1,44% | - |
| 12.03.2024 | 10,67 | 10,98 | 10,67 | 10,98 | 6,48% | - |
| 11.03.2024 | 9,92 | 10,31 | 9,92 | 10,31 | 3,63% | 125,00 |
| 08.03.2024 | 9,82 | 9,95 | 9,82 | 9,95 | 2,75% | 61,00 |
| 07.03.2024 | 9,57 | 9,69 | 9,57 | 9,69 | 3,52% | - |
| 06.03.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -1,26% | - |
| 05.03.2024 | 9,44 | 9,48 | 9,44 | 9,48 | -6,89% | 285,00 |
| 04.03.2024 | 10,29 | 10,29 | 10,18 | 10,18 | -0,22% | 245,00 |
| 01.03.2024 | 10,36 | 10,36 | 10,20 | 10,20 | -4,90% | 280,00 |
| 29.02.2024 | 10,20 | 10,75 | 10,20 | 10,73 | 3,23% | 2.015,00 |
| 28.02.2024 | 10,34 | 10,40 | 10,11 | 10,39 | 0,23% | 1.050,00 |
| 27.02.2024 | 10,16 | 10,37 | 10,16 | 10,37 | -0,82% | 900,00 |
| 26.02.2024 | 10,29 | 10,45 | 10,29 | 10,45 | 1,48% | 135,00 |
| 23.02.2024 | 10,77 | 10,77 | 10,30 | 10,30 | -6,04% | 1.100,00 |
| 22.02.2024 | 10,88 | 10,96 | 10,88 | 10,96 | -0,24% | 60,00 |
| 21.02.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -2,07% | 735,00 |
| 20.02.2024 | 11,20 | 11,22 | 11,05 | 11,22 | 0,18% | 870,00 |
| 19.02.2024 | 11,08 | 11,20 | 11,08 | 11,20 | -1,53% | 230,00 |
| 16.02.2024 | 11,59 | 11,84 | 11,37 | 11,37 | -3,61% | 2.635,00 |
| 15.02.2024 | 11,56 | 11,80 | 11,56 | 11,80 | -4,84% | 500,00 |
| 14.02.2024 | 12,09 | 12,40 | 12,09 | 12,40 | 1,67% | 1.030,00 |
| 13.02.2024 | 12,39 | 12,39 | 12,20 | 12,20 | -1,17% | 1.094,00 |
| 12.02.2024 | 12,14 | 12,34 | 12,14 | 12,34 | 2,80% | 15,00 |
| 09.02.2024 | 12,01 | 12,25 | 12,00 | 12,00 | 0,82% | 1.730,00 |
| 08.02.2024 | 11,86 | 12,29 | 11,86 | 11,91 | -3,16% | 1.405,00 |
| 07.02.2024 | 12,92 | 12,92 | 12,29 | 12,29 | -6,75% | 650,00 |
| 06.02.2024 | 12,93 | 13,18 | 12,93 | 13,18 | 0,81% | 30,00 |
| 05.02.2024 | 13,27 | 13,40 | 13,08 | 13,08 | -2,30% | 5.678,00 |
| 02.02.2024 | 13,56 | 13,56 | 13,39 | 13,39 | -3,20% | 285,00 |
| 01.02.2024 | 13,70 | 13,91 | 13,70 | 13,83 | 0,95% | 275,00 |
| 31.01.2024 | 15,40 | 15,40 | 13,70 | 13,70 | 6,95% | 7.372,00 |
| 30.01.2024 | 12,74 | 12,81 | 12,74 | 12,81 | 1,78% | 1.129,00 |
| 29.01.2024 | 12,65 | 12,81 | 12,45 | 12,58 | -1,73% | 200,00 |
| 26.01.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 0,28% | - |
| 25.01.2024 | 12,65 | 12,77 | 12,65 | 12,77 | 0,42% | 50,00 |
| 24.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,39% | - |
| 23.01.2024 | 12,55 | 12,67 | 12,55 | 12,67 | -0,58% | 30,00 |
| 22.01.2024 | 12,31 | 12,74 | 12,31 | 12,74 | 4,75% | - |
| 19.01.2024 | 12,09 | 12,16 | 12,09 | 12,16 | -0,28% | 130,00 |
| 18.01.2024 | 11,96 | 12,20 | 11,96 | 12,20 | 0,89% | 135,00 |
| 17.01.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -0,40% | - |
| 16.01.2024 | 12,12 | 12,14 | 12,12 | 12,14 | 1,22% | 700,00 |
| 15.01.2024 | 12,10 | 12,10 | 11,99 | 11,99 | -0,05% | 1.160,00 |
| 12.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,42% | - |
| 11.01.2024 | 12,81 | 12,81 | 12,29 | 12,29 | -5,07% | 1.893,00 |
| 10.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -3,95% | 500,00 |
| 09.01.2024 | 13,34 | 13,48 | 13,34 | 13,48 | -0,24% | 95,00 |
| 08.01.2024 | 13,35 | 13,55 | 13,35 | 13,51 | 0,63% | 610,00 |
| 05.01.2024 | 13,19 | 13,43 | 13,18 | 13,43 | 4,42% | 20,00 |
| 04.01.2024 | 12,92 | 13,05 | 12,86 | 12,86 | -0,36% | 415,00 |
| 03.01.2024 | 13,07 | 13,07 | 12,80 | 12,91 | -1,31% | 40,00 |
| 02.01.2024 | 13,35 | 13,38 | 13,08 | 13,08 | -3,85% | 1.697,00 |
| 29.12.2023 | 13,62 | 13,62 | 13,60 | 13,60 | 1,33% | 87,00 |
| 28.12.2023 | 13,43 | 13,43 | 13,43 | 13,43 | -1,67% | - |
| 27.12.2023 | 13,53 | 13,65 | 13,53 | 13,65 | 0,18% | 30,00 |
| 22.12.2023 | 13,63 | 13,70 | 13,55 | 13,63 | 0,61% | 775,00 |
| 21.12.2023 | 14,12 | 14,26 | 13,55 | 13,55 | -7,37% | 1.605,00 |
| 20.12.2023 | 14,36 | 14,63 | 14,36 | 14,63 | 1,75% | 416,00 |
| 19.12.2023 | 14,12 | 14,37 | 14,12 | 14,37 | -0,17% | 2.390,00 |