11,147€
-0,38%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 10,99 | 11,29 | 10,97 | 11,14 | -0,48% | 770,00 |
| 15.07.2025 | 11,30 | 11,30 | 10,88 | 11,19 | 0,56% | 1.661,00 |
| 14.07.2025 | 10,82 | 11,13 | 10,82 | 11,13 | 2,47% | 1.271,00 |
| 11.07.2025 | 10,75 | 10,87 | 10,75 | 10,86 | 0,48% | 802,00 |
| 10.07.2025 | 10,86 | 10,86 | 10,72 | 10,81 | 0,06% | 8.052,00 |
| 09.07.2025 | 10,91 | 10,96 | 10,80 | 10,80 | 0,48% | 736,00 |
| 08.07.2025 | 10,67 | 10,75 | 10,67 | 10,75 | -0,30% | 5.135,00 |
| 07.07.2025 | 10,80 | 11,06 | 10,78 | 10,78 | -1,40% | 5.367,00 |
| 04.07.2025 | 10,94 | 10,94 | 10,93 | 10,94 | -0,36% | - |
| 03.07.2025 | 10,83 | 11,06 | 10,83 | 10,97 | 0,68% | 2.466,00 |
| 02.07.2025 | 11,24 | 11,30 | 10,90 | 10,90 | -2,63% | 2.194,00 |
| 01.07.2025 | 11,08 | 11,19 | 10,98 | 11,19 | 2,70% | 102,00 |
| 30.06.2025 | 10,87 | 10,90 | 10,70 | 10,90 | 2,48% | 4.584,00 |
| 27.06.2025 | 10,55 | 10,64 | 10,44 | 10,64 | 1,18% | 251,00 |
| 26.06.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -0,21% | 839,00 |
| 25.06.2025 | 10,66 | 10,66 | 10,50 | 10,53 | -0,60% | 901,00 |
| 24.06.2025 | 10,84 | 10,84 | 10,59 | 10,60 | -0,28% | 223,00 |
| 23.06.2025 | 10,65 | 10,98 | 10,63 | 10,63 | -0,21% | 105,00 |
| 20.06.2025 | 10,59 | 10,65 | 10,59 | 10,65 | 0,99% | 1.158,00 |
| 19.06.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,51% | 25,00 |
| 18.06.2025 | 10,30 | 10,49 | 10,30 | 10,49 | 0,69% | 52,00 |
| 17.06.2025 | 10,22 | 10,42 | 10,22 | 10,42 | 1,20% | 80,00 |
| 16.06.2025 | 10,42 | 10,42 | 10,25 | 10,30 | 0,16% | 699,00 |
| 13.06.2025 | 10,40 | 10,40 | 10,25 | 10,28 | 0,00% | 483,00 |
| 12.06.2025 | 10,45 | 10,45 | 10,28 | 10,28 | -3,55% | 1.290,00 |
| 11.06.2025 | 10,71 | 10,71 | 10,65 | 10,66 | 0,89% | 236,00 |
| 10.06.2025 | 10,36 | 10,56 | 10,27 | 10,56 | 1,15% | 166,00 |
| 09.06.2025 | 10,57 | 10,57 | 10,36 | 10,44 | -0,23% | 503,00 |
| 06.06.2025 | 10,42 | 10,47 | 10,42 | 10,47 | 0,56% | 136,00 |
| 05.06.2025 | 10,54 | 10,54 | 10,33 | 10,41 | -0,71% | 1.844,00 |
| 04.06.2025 | 10,48 | 10,48 | 10,39 | 10,48 | -0,72% | 1.081,00 |
| 03.06.2025 | 10,71 | 10,71 | 10,43 | 10,56 | 0,84% | 59,00 |
| 02.06.2025 | 10,67 | 10,67 | 10,29 | 10,47 | -2,75% | 1.114,00 |
| 30.05.2025 | 10,64 | 10,78 | 10,64 | 10,77 | 1,74% | 425,00 |
| 29.05.2025 | 10,80 | 10,80 | 10,58 | 10,58 | -0,60% | 2.691,00 |
| 28.05.2025 | 10,36 | 10,65 | 10,36 | 10,65 | 0,26% | 3.628,00 |
| 27.05.2025 | 10,51 | 10,63 | 10,51 | 10,62 | -1,63% | 2.265,00 |
| 26.05.2025 | 10,53 | 10,80 | 10,53 | 10,80 | 2,06% | 11,00 |
| 23.05.2025 | 10,60 | 10,60 | 10,48 | 10,58 | 0,78% | 95,00 |
| 22.05.2025 | 10,50 | 10,51 | 10,49 | 10,50 | -0,09% | 795,00 |
| 21.05.2025 | 10,42 | 10,60 | 10,40 | 10,51 | 0,24% | - |
| 20.05.2025 | 10,55 | 10,55 | 10,48 | 10,48 | -0,02% | 110,00 |
| 19.05.2025 | 10,49 | 10,49 | 10,17 | 10,48 | -1,11% | 1.983,00 |
| 16.05.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -0,02% | 450,00 |
| 15.05.2025 | 10,64 | 10,64 | 10,56 | 10,60 | -0,04% | 99,00 |
| 14.05.2025 | 10,66 | 10,66 | 10,61 | 10,61 | -1,38% | 488,00 |
| 13.05.2025 | 10,87 | 10,87 | 10,72 | 10,75 | -0,33% | 3.369,00 |
| 12.05.2025 | 10,93 | 10,93 | 10,79 | 10,79 | 1,81% | 28,00 |
| 09.05.2025 | 10,52 | 10,60 | 10,45 | 10,60 | 2,69% | 4.355,00 |
| 08.05.2025 | 10,36 | 10,36 | 10,20 | 10,32 | 0,25% | 574,00 |
| 07.05.2025 | 10,29 | 10,29 | 10,00 | 10,29 | 3,98% | 1.029,00 |
| 06.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,83% | 35,00 |
| 05.05.2025 | 9,90 | 10,08 | 9,88 | 9,98 | -2,09% | 840,00 |
| 02.05.2025 | 10,41 | 10,41 | 10,15 | 10,20 | -1,16% | 4.650,00 |
| 30.04.2025 | 10,17 | 10,32 | 10,08 | 10,32 | 0,16% | 140,00 |
| 29.04.2025 | 10,14 | 10,30 | 10,14 | 10,30 | 1,56% | 1.425,00 |
| 28.04.2025 | 10,17 | 10,45 | 10,14 | 10,14 | -0,10% | 1.597,00 |
| 25.04.2025 | 10,25 | 10,25 | 10,10 | 10,15 | 2,40% | 760,00 |
| 24.04.2025 | 9,61 | 10,01 | 9,61 | 9,91 | 0,12% | 2.960,00 |
| 23.04.2025 | 9,80 | 9,96 | 9,58 | 9,90 | 2,93% | 743,00 |
| 22.04.2025 | 9,43 | 9,62 | 9,43 | 9,62 | -0,71% | 1.815,00 |
| 17.04.2025 | 9,43 | 9,69 | 9,42 | 9,69 | 2,91% | 1.331,00 |
| 16.04.2025 | 9,49 | 9,51 | 9,42 | 9,42 | -1,76% | 1.304,00 |
| 15.04.2025 | 9,59 | 9,59 | 9,36 | 9,58 | 0,31% | 578,00 |
| 14.04.2025 | 9,42 | 9,55 | 9,29 | 9,55 | 0,96% | 4.169,00 |
| 11.04.2025 | 9,85 | 9,85 | 9,46 | 9,46 | -2,44% | 2.667,00 |
| 10.04.2025 | 10,20 | 10,20 | 9,70 | 9,70 | -1,38% | 1.291,00 |
| 09.04.2025 | 9,23 | 9,84 | 9,23 | 9,84 | 1,30% | 3.394,00 |
| 08.04.2025 | 10,09 | 10,26 | 9,71 | 9,71 | -2,90% | 2.172,00 |
| 07.04.2025 | 9,31 | 10,06 | 9,31 | 10,00 | -1,05% | 6.076,00 |
| 04.04.2025 | 10,21 | 10,41 | 10,00 | 10,11 | -3,40% | 2.426,00 |
| 03.04.2025 | 10,51 | 10,73 | 10,44 | 10,46 | -3,86% | 4.749,00 |
| 02.04.2025 | 10,83 | 10,88 | 10,83 | 10,88 | -0,62% | 39,00 |
| 01.04.2025 | 11,16 | 11,16 | 10,91 | 10,95 | -0,29% | 2.607,00 |
| 31.03.2025 | 10,17 | 11,01 | 10,17 | 10,98 | 3,29% | 32.369,00 |
| 28.03.2025 | 10,77 | 10,77 | 10,58 | 10,63 | -2,46% | 6.646,00 |
| 27.03.2025 | 10,88 | 11,02 | 10,83 | 10,90 | -0,78% | 1.920,00 |
| 26.03.2025 | 10,79 | 10,99 | 10,79 | 10,99 | 2,67% | 913,00 |
| 25.03.2025 | 10,72 | 10,76 | 10,70 | 10,70 | -0,74% | 1.066,00 |
| 24.03.2025 | 11,00 | 11,13 | 10,75 | 10,78 | -2,53% | 8.262,00 |
| 21.03.2025 | 10,90 | 11,06 | 10,82 | 11,06 | 0,55% | 4.778,00 |
| 20.03.2025 | 10,84 | 11,00 | 10,75 | 11,00 | 1,74% | 2.001,00 |
| 19.03.2025 | 10,67 | 10,82 | 10,67 | 10,81 | 1,56% | 2.058,00 |
| 18.03.2025 | 10,72 | 10,72 | 10,57 | 10,65 | -0,95% | 973,00 |
| 17.03.2025 | 10,75 | 10,78 | 10,67 | 10,75 | -0,41% | 245,00 |
| 14.03.2025 | 10,51 | 10,79 | 10,51 | 10,79 | 2,12% | 715,00 |
| 13.03.2025 | 10,49 | 10,57 | 10,49 | 10,57 | 1,25% | 680,00 |
| 12.03.2025 | 10,50 | 10,60 | 10,35 | 10,44 | -1,21% | 1.527,00 |
| 11.03.2025 | 11,15 | 11,15 | 10,53 | 10,57 | -6,01% | 3.186,00 |
| 10.03.2025 | 11,01 | 11,25 | 10,98 | 11,24 | -2,55% | 14.085,00 |
| 07.03.2025 | 10,70 | 11,54 | 10,70 | 11,54 | 6,22% | 6.706,00 |
| 06.03.2025 | 10,64 | 10,86 | 10,61 | 10,86 | 1,69% | 610,00 |
| 05.03.2025 | 10,69 | 10,80 | 10,60 | 10,68 | -0,84% | 4.695,00 |
| 04.03.2025 | 10,85 | 10,85 | 10,41 | 10,77 | -0,39% | 7.086,00 |
| 03.03.2025 | 11,07 | 11,07 | 10,81 | 10,81 | -1,12% | 2.166,00 |
| 28.02.2025 | 10,65 | 11,00 | 10,65 | 10,93 | 2,21% | 2.708,00 |
| 27.02.2025 | 10,50 | 10,74 | 10,31 | 10,70 | -0,56% | 9.826,00 |
| 26.02.2025 | 10,98 | 10,98 | 10,62 | 10,76 | -2,77% | 1.338,00 |
| 25.02.2025 | 11,15 | 11,27 | 11,03 | 11,06 | -1,23% | 4.446,00 |
| 24.02.2025 | 11,08 | 11,20 | 10,93 | 11,20 | 1,93% | 2.549,00 |