10,919€
-1,97%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,16 | 11,68 | 10,92 | 10,94 | -1,81% | 880,00 |
| 01.07.2025 | 10,91 | 11,14 | 10,82 | 11,14 | 2,94% | 1.082,00 |
| 30.06.2025 | 10,62 | 10,82 | 10,62 | 10,82 | 3,42% | 1.400,00 |
| 27.06.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,54% | - |
| 26.06.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -1,64% | - |
| 25.06.2025 | 10,47 | 10,58 | 10,47 | 10,58 | -0,11% | 1.000,00 |
| 24.06.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -1,54% | - |
| 23.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 3,68% | - |
| 20.06.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,61% | - |
| 19.06.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,62% | - |
| 18.06.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 1,21% | - |
| 17.06.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,12% | - |
| 16.06.2025 | 10,22 | 10,37 | 10,22 | 10,37 | 0,90% | 50,00 |
| 13.06.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -2,98% | - |
| 12.06.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 11.06.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 1,32% | - |
| 10.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,73% | 200,00 |
| 09.06.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,27% | - |
| 06.06.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -0,08% | - |
| 05.06.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -1,83% | - |
| 04.06.2025 | 10,58 | 10,61 | 10,58 | 10,61 | 1,43% | 10,00 |
| 03.06.2025 | 10,42 | 10,46 | 10,42 | 10,46 | -0,82% | 150,00 |
| 02.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,14% | - |
| 30.05.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,80% | - |
| 29.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 1,26% | - |
| 28.05.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 1,28% | 1.415,00 |
| 27.05.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,34% | - |
| 26.05.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,80% | - |
| 23.05.2025 | 10,37 | 10,53 | 10,37 | 10,53 | 1,07% | 10,00 |
| 22.05.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,25% | - |
| 21.05.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,41% | - |
| 20.05.2025 | 10,40 | 10,50 | 10,35 | 10,35 | -0,50% | 656,00 |
| 19.05.2025 | 10,38 | 10,40 | 10,38 | 10,40 | -1,35% | 1.500,00 |
| 16.05.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,46% | - |
| 15.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,68% | - |
| 14.05.2025 | 10,71 | 10,71 | 10,57 | 10,57 | -1,21% | 1.500,00 |
| 13.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,14% | - |
| 12.05.2025 | 10,57 | 10,93 | 10,57 | 10,93 | 4,89% | 63,00 |
| 09.05.2025 | 10,34 | 10,46 | 10,34 | 10,42 | 2,28% | 1.320,00 |
| 08.05.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 0,81% | - |
| 07.05.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 2,13% | - |
| 06.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,74% | - |
| 05.05.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,82% | 180,00 |
| 02.05.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,77% | - |
| 30.04.2025 | 10,25 | 10,25 | 10,08 | 10,08 | -1,27% | 40,00 |
| 29.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,72% | - |
| 28.04.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 2,25% | - |
| 25.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 2,16% | - |
| 24.04.2025 | 9,84 | 9,85 | 9,84 | 9,85 | 0,90% | 200,00 |
| 23.04.2025 | 9,66 | 9,77 | 9,66 | 9,76 | 2,39% | 160,00 |
| 22.04.2025 | 9,28 | 9,53 | 9,28 | 9,53 | -1,73% | 20,00 |
| 17.04.2025 | 9,38 | 9,70 | 9,38 | 9,70 | 3,03% | 1.050,00 |
| 16.04.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 0,65% | - |
| 15.04.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -0,87% | - |
| 14.04.2025 | 9,37 | 9,44 | 9,36 | 9,44 | -0,31% | 2.256,00 |
| 11.04.2025 | 9,55 | 9,55 | 9,47 | 9,47 | -6,92% | 10,00 |
| 10.04.2025 | 10,18 | 10,18 | 10,09 | 10,17 | 3,31% | 1.500,00 |
| 09.04.2025 | 9,34 | 9,84 | 9,34 | 9,84 | -0,44% | 1.600,00 |
| 08.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 4,01% | - |
| 07.04.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -5,27% | - |
| 04.04.2025 | 10,31 | 10,31 | 9,98 | 10,04 | -6,45% | 50,00 |
| 03.04.2025 | 10,60 | 10,73 | 10,60 | 10,73 | -2,93% | 400,00 |
| 02.04.2025 | 10,95 | 11,06 | 10,95 | 11,05 | 0,80% | 2.655,00 |
| 01.04.2025 | 10,90 | 10,96 | 10,90 | 10,96 | 5,54% | 1.000,00 |
| 31.03.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -1,91% | 25,00 |
| 28.03.2025 | 10,76 | 10,87 | 10,59 | 10,59 | -3,36% | 1.197,00 |
| 27.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 2,33% | - |
| 26.03.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -0,13% | - |
| 25.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -3,20% | - |
| 24.03.2025 | 10,93 | 11,08 | 10,93 | 11,08 | 0,62% | 360,00 |
| 21.03.2025 | 10,96 | 11,07 | 10,96 | 11,01 | -0,20% | - |
| 20.03.2025 | 10,74 | 11,03 | 10,74 | 11,03 | 2,51% | 350,00 |
| 19.03.2025 | 10,63 | 10,76 | 10,63 | 10,76 | 1,11% | 500,00 |
| 18.03.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -0,17% | - |
| 17.03.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,54% | - |
| 14.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,34% | - |
| 13.03.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 0,32% | - |
| 12.03.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -3,92% | - |
| 11.03.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -2,63% | - |
| 10.03.2025 | 11,13 | 11,27 | 11,13 | 11,27 | 4,78% | 171,00 |
| 07.03.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 1,72% | - |
| 06.03.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -1,34% | - |
| 05.03.2025 | 10,84 | 10,84 | 10,72 | 10,72 | -0,58% | 10,00 |
| 04.03.2025 | 10,72 | 10,78 | 10,66 | 10,78 | -1,79% | 339,00 |
| 03.03.2025 | 10,94 | 10,97 | 10,94 | 10,97 | 2,03% | 180,00 |
| 28.02.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 1,32% | - |
| 27.02.2025 | 10,45 | 10,62 | 10,30 | 10,62 | -0,26% | 194,00 |
| 26.02.2025 | 10,91 | 10,95 | 10,64 | 10,64 | -4,35% | 2.100,00 |
| 25.02.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 3,09% | 350,00 |
| 24.02.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -0,75% | - |
| 21.02.2025 | 10,94 | 10,94 | 10,88 | 10,88 | -0,82% | 15,00 |
| 20.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 1,71% | - |
| 19.02.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,45% | - |
| 18.02.2025 | 10,71 | 10,80 | 10,71 | 10,73 | 1,34% | 3.093,00 |
| 17.02.2025 | 10,68 | 10,69 | 10,59 | 10,59 | 3,48% | 1.500,00 |
| 14.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,04% | - |
| 13.02.2025 | 10,13 | 10,24 | 10,13 | 10,24 | 0,85% | 25,00 |
| 12.02.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,43% | - |
| 11.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,66% | - |
| 10.02.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,77% | - |