10,528€
1,13%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,38 | 10,55 | 10,28 | 10,53 | 1,14% | 526,00 |
| 03.12.2024 | 10,30 | 10,46 | 10,30 | 10,41 | 0,52% | 1.454,00 |
| 02.12.2024 | 10,36 | 10,40 | 10,25 | 10,36 | 0,88% | 1.770,00 |
| 29.11.2024 | 10,17 | 10,27 | 10,17 | 10,27 | 1,24% | 318,00 |
| 28.11.2024 | 10,12 | 10,14 | 10,12 | 10,14 | 0,56% | 132,00 |
| 27.11.2024 | 10,27 | 10,27 | 10,08 | 10,08 | -1,20% | 1.908,00 |
| 26.11.2024 | 10,78 | 10,78 | 10,21 | 10,21 | -4,40% | 186,00 |
| 25.11.2024 | 10,40 | 10,68 | 10,40 | 10,68 | 2,34% | 1.793,00 |
| 22.11.2024 | 10,79 | 10,79 | 10,43 | 10,43 | -1,36% | 2.505,00 |
| 21.11.2024 | 10,13 | 10,58 | 9,99 | 10,58 | 6,11% | 903,00 |
| 20.11.2024 | 9,78 | 9,98 | 9,78 | 9,97 | 1,67% | 1.515,00 |
| 19.11.2024 | 10,05 | 10,05 | 9,79 | 9,80 | -2,07% | 3.755,00 |
| 18.11.2024 | 10,22 | 10,30 | 9,96 | 10,01 | -3,93% | 6.194,00 |
| 15.11.2024 | 10,48 | 10,77 | 10,26 | 10,42 | -2,14% | 2.887,00 |
| 14.11.2024 | 10,41 | 10,69 | 10,41 | 10,65 | -1,21% | 3.345,00 |
| 13.11.2024 | 10,76 | 10,82 | 10,74 | 10,78 | 0,86% | 1.124,00 |
| 12.11.2024 | 10,66 | 10,80 | 10,56 | 10,69 | -1,35% | 10.702,00 |
| 11.11.2024 | 10,22 | 10,83 | 10,22 | 10,83 | 5,41% | 8.444,00 |
| 08.11.2024 | 10,70 | 10,92 | 10,17 | 10,28 | -3,66% | 17.258,00 |
| 07.11.2024 | 10,64 | 10,67 | 10,42 | 10,67 | 0,26% | 5.040,00 |
| 06.11.2024 | 10,38 | 10,64 | 10,38 | 10,64 | 4,79% | 13.313,00 |
| 05.11.2024 | 10,02 | 10,19 | 9,94 | 10,15 | 1,77% | 3.699,00 |
| 04.11.2024 | 9,97 | 10,01 | 9,95 | 9,98 | -1,37% | 438,00 |
| 01.11.2024 | 10,09 | 10,11 | 9,97 | 10,11 | 1,00% | 331,00 |
| 31.10.2024 | 9,69 | 10,03 | 9,69 | 10,01 | 2,67% | 20.308,00 |
| 30.10.2024 | 9,61 | 9,81 | 9,61 | 9,75 | 0,81% | 1.982,00 |
| 29.10.2024 | 9,62 | 9,71 | 9,62 | 9,68 | 0,77% | 3.489,00 |
| 28.10.2024 | 9,48 | 9,68 | 9,46 | 9,60 | -0,22% | 5.437,00 |
| 25.10.2024 | 9,49 | 9,62 | 9,49 | 9,62 | 1,71% | 1.021,00 |
| 24.10.2024 | 9,50 | 9,65 | 9,46 | 9,46 | -0,96% | 4.348,00 |
| 23.10.2024 | 9,40 | 9,64 | 9,40 | 9,55 | 0,54% | 569,00 |
| 22.10.2024 | 9,65 | 9,65 | 9,48 | 9,50 | -0,64% | 397,00 |
| 21.10.2024 | 9,57 | 9,57 | 9,53 | 9,56 | -0,39% | 473,00 |
| 18.10.2024 | 9,45 | 9,65 | 9,45 | 9,60 | -0,41% | 1.820,00 |
| 17.10.2024 | 9,80 | 9,80 | 9,57 | 9,64 | -0,62% | 2.680,00 |
| 16.10.2024 | 9,53 | 9,75 | 9,49 | 9,70 | 1,51% | 3.771,00 |
| 15.10.2024 | 9,40 | 9,64 | 9,40 | 9,56 | -0,27% | 1.787,00 |
| 14.10.2024 | 9,35 | 9,58 | 9,35 | 9,58 | 0,87% | 1.270,00 |
| 11.10.2024 | 9,40 | 9,51 | 9,40 | 9,50 | -0,01% | 802,00 |
| 10.10.2024 | 9,50 | 9,58 | 9,50 | 9,50 | -1,35% | 382,00 |
| 09.10.2024 | 9,68 | 9,68 | 9,43 | 9,63 | 1,20% | 622,00 |
| 08.10.2024 | 9,43 | 9,52 | 9,42 | 9,52 | 0,28% | 1.023,00 |
| 07.10.2024 | 9,68 | 9,68 | 9,49 | 9,49 | -0,58% | 360,00 |
| 04.10.2024 | 9,35 | 9,58 | 9,35 | 9,54 | 1,88% | 4.250,00 |
| 03.10.2024 | 9,34 | 9,56 | 9,34 | 9,37 | -1,23% | 1.245,00 |
| 02.10.2024 | 9,43 | 9,60 | 9,43 | 9,49 | -1,05% | 1.512,00 |
| 01.10.2024 | 9,64 | 9,65 | 9,55 | 9,59 | 0,77% | 1.982,00 |
| 30.09.2024 | 9,49 | 9,63 | 9,49 | 9,51 | -1,42% | 624,00 |
| 27.09.2024 | 9,61 | 9,75 | 9,49 | 9,65 | 1,58% | 12.325,00 |
| 26.09.2024 | 9,55 | 9,55 | 9,44 | 9,50 | 0,90% | 1.599,00 |
| 25.09.2024 | 9,49 | 9,49 | 9,25 | 9,42 | 0,48% | 5.340,00 |
| 24.09.2024 | 9,23 | 9,37 | 9,23 | 9,37 | 0,86% | 1.424,00 |
| 23.09.2024 | 9,45 | 9,45 | 9,29 | 9,29 | -1,35% | 2.042,00 |
| 20.09.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -0,11% | 200,00 |
| 19.09.2024 | 9,53 | 9,69 | 9,43 | 9,43 | -0,43% | 9.020,00 |
| 18.09.2024 | 9,35 | 9,50 | 9,35 | 9,47 | -0,22% | 3.720,00 |
| 17.09.2024 | 9,34 | 9,50 | 9,22 | 9,49 | -0,33% | 7.990,00 |
| 16.09.2024 | 9,34 | 9,56 | 9,34 | 9,52 | 0,40% | 1.269,00 |
| 13.09.2024 | 9,19 | 9,50 | 9,19 | 9,48 | 2,28% | 477,00 |
| 12.09.2024 | 9,10 | 9,27 | 9,00 | 9,27 | 2,33% | 2.946,00 |
| 11.09.2024 | 9,17 | 9,18 | 9,06 | 9,06 | -0,45% | 4.088,00 |
| 10.09.2024 | 9,19 | 9,40 | 9,10 | 9,10 | -2,29% | 3.031,00 |
| 09.09.2024 | 9,20 | 9,35 | 9,10 | 9,31 | 1,27% | 3.362,00 |
| 06.09.2024 | 9,30 | 9,39 | 9,18 | 9,20 | -2,34% | 4.719,00 |
| 05.09.2024 | 9,47 | 9,48 | 9,40 | 9,42 | -0,38% | 2.710,00 |
| 04.09.2024 | 9,34 | 9,53 | 9,34 | 9,45 | 0,46% | 1.847,00 |
| 03.09.2024 | 9,30 | 9,50 | 9,30 | 9,41 | 0,90% | 3.079,00 |
| 02.09.2024 | 9,53 | 9,55 | 9,31 | 9,33 | 0,13% | 849,00 |
| 30.08.2024 | 9,36 | 9,55 | 9,31 | 9,31 | -2,78% | 3.687,00 |
| 29.08.2024 | 9,37 | 9,72 | 9,37 | 9,58 | -0,35% | 1.370,00 |
| 28.08.2024 | 9,33 | 9,65 | 9,33 | 9,61 | 1,96% | 11.848,00 |
| 27.08.2024 | 9,90 | 9,90 | 9,41 | 9,43 | -7,07% | 22.675,00 |
| 26.08.2024 | 10,30 | 10,30 | 10,15 | 10,15 | 1,16% | 2.955,00 |
| 23.08.2024 | 10,00 | 10,03 | 9,86 | 10,03 | -0,42% | 2.183,00 |
| 22.08.2024 | 10,10 | 10,34 | 9,97 | 10,07 | 1,51% | 2.353,00 |
| 21.08.2024 | 9,92 | 9,92 | 9,86 | 9,92 | 0,46% | 523,00 |
| 20.08.2024 | 9,89 | 10,17 | 9,63 | 9,88 | 0,17% | 9.677,00 |
| 19.08.2024 | 9,90 | 10,04 | 9,81 | 9,86 | -0,23% | 5.015,00 |
| 16.08.2024 | 9,95 | 10,00 | 9,84 | 9,88 | -2,03% | 16.296,00 |
| 15.08.2024 | 9,43 | 10,09 | 9,30 | 10,09 | 8,45% | 5.716,00 |
| 14.08.2024 | 9,45 | 9,45 | 9,22 | 9,30 | -0,83% | 2.193,00 |
| 13.08.2024 | 9,51 | 9,51 | 9,38 | 9,38 | -1,26% | 2.617,00 |
| 12.08.2024 | 9,32 | 9,58 | 9,32 | 9,50 | -0,41% | 994,00 |
| 09.08.2024 | 9,91 | 10,00 | 9,38 | 9,54 | 2,33% | 4.684,00 |
| 08.08.2024 | 9,46 | 9,60 | 9,29 | 9,32 | -3,64% | 8.576,00 |
| 07.08.2024 | 9,72 | 9,75 | 9,50 | 9,67 | 0,26% | 1.244,00 |
| 06.08.2024 | 9,73 | 9,84 | 9,65 | 9,65 | -1,04% | 7.481,00 |
| 05.08.2024 | 9,54 | 9,98 | 9,29 | 9,75 | -3,41% | 10.461,00 |
| 02.08.2024 | 10,19 | 10,24 | 9,88 | 10,09 | -1,08% | 10.772,00 |
| 01.08.2024 | 10,50 | 10,74 | 10,20 | 10,20 | -3,46% | 14.281,00 |
| 31.07.2024 | 10,36 | 11,10 | 10,33 | 10,57 | 2,01% | 9.158,00 |
| 30.07.2024 | 10,22 | 10,36 | 10,17 | 10,36 | 1,09% | 3.164,00 |
| 29.07.2024 | 10,27 | 10,43 | 10,25 | 10,25 | -0,43% | 1.329,00 |
| 26.07.2024 | 10,56 | 10,70 | 10,29 | 10,29 | -3,52% | 2.711,00 |
| 25.07.2024 | 10,60 | 10,80 | 10,58 | 10,67 | -0,60% | 5.528,00 |
| 24.07.2024 | 10,55 | 10,83 | 10,53 | 10,73 | -0,56% | 7.432,00 |
| 23.07.2024 | 10,67 | 10,83 | 10,56 | 10,79 | 3,13% | 4.209,00 |
| 22.07.2024 | 10,53 | 10,63 | 10,40 | 10,47 | -1,23% | 803,00 |
| 19.07.2024 | 10,87 | 10,87 | 10,60 | 10,60 | -0,97% | 4.909,00 |
| 18.07.2024 | 10,71 | 10,83 | 10,70 | 10,70 | -1,11% | 2.530,00 |