11,375€
-0,11%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 11,51 | 11,51 | 11,20 | 11,36 | -0,28% | 352,00 |
| 14.05.2024 | 12,00 | 12,26 | 11,03 | 11,39 | -6,06% | 9.949,00 |
| 13.05.2024 | 12,03 | 12,33 | 12,03 | 12,12 | -0,38% | 3.527,00 |
| 10.05.2024 | 12,07 | 12,30 | 12,07 | 12,17 | 1,81% | 3.005,00 |
| 09.05.2024 | 12,15 | 12,30 | 11,84 | 11,95 | 0,62% | 11.658,00 |
| 08.05.2024 | 11,91 | 11,92 | 11,80 | 11,88 | -0,60% | 3.588,00 |
| 07.05.2024 | 12,47 | 12,47 | 11,95 | 11,95 | -3,77% | 5.903,00 |
| 06.05.2024 | 12,07 | 12,73 | 12,03 | 12,42 | 3,57% | 35.255,00 |
| 03.05.2024 | 12,80 | 13,52 | 11,99 | 11,99 | -7,00% | 85.920,00 |
| 02.05.2024 | 11,24 | 13,05 | 11,23 | 12,89 | 20,49% | 51.373,00 |
| 30.04.2024 | 11,60 | 11,60 | 10,70 | 10,70 | -6,40% | 22.159,00 |
| 29.04.2024 | 11,34 | 11,84 | 11,21 | 11,43 | 2,82% | 25.033,00 |
| 26.04.2024 | 11,48 | 11,48 | 10,98 | 11,12 | -1,70% | 14.719,00 |
| 25.04.2024 | 11,83 | 11,88 | 11,31 | 11,31 | -3,92% | 11.876,00 |
| 24.04.2024 | 11,83 | 11,99 | 11,62 | 11,77 | -1,16% | 1.454,00 |
| 23.04.2024 | 11,74 | 12,10 | 11,47 | 11,91 | 2,00% | 17.456,00 |
| 22.04.2024 | 11,80 | 11,82 | 11,30 | 11,68 | 0,36% | 16.888,00 |
| 19.04.2024 | 11,25 | 11,73 | 10,97 | 11,63 | 12,10% | 62.882,00 |
| 18.04.2024 | 10,27 | 10,44 | 10,00 | 10,38 | 2,55% | 6.320,00 |
| 17.04.2024 | 9,90 | 10,12 | 9,80 | 10,12 | 2,85% | 2.866,00 |
| 16.04.2024 | 10,10 | 10,28 | 9,81 | 9,84 | -3,15% | 15.711,00 |
| 15.04.2024 | 10,18 | 10,54 | 10,11 | 10,16 | -2,31% | 8.518,00 |
| 12.04.2024 | 10,31 | 10,60 | 10,31 | 10,40 | -1,03% | 2.121,00 |
| 11.04.2024 | 9,65 | 10,57 | 9,65 | 10,51 | 6,26% | 7.699,00 |
| 10.04.2024 | 10,00 | 10,26 | 9,40 | 9,89 | -2,36% | 21.172,00 |
| 09.04.2024 | 10,37 | 10,40 | 10,05 | 10,13 | -0,80% | 7.087,00 |
| 08.04.2024 | 11,00 | 11,16 | 10,21 | 10,21 | -7,70% | 41.990,00 |
| 05.04.2024 | 11,53 | 11,82 | 10,84 | 11,06 | -2,38% | 16.896,00 |
| 04.04.2024 | 12,48 | 12,53 | 11,26 | 11,33 | -9,92% | 35.580,00 |
| 03.04.2024 | 11,21 | 12,62 | 10,54 | 12,58 | 16,31% | 17.319,00 |
| 02.04.2024 | 10,81 | 11,10 | 10,70 | 10,82 | -0,31% | 4.039,00 |
| 28.03.2024 | 10,93 | 11,19 | 10,81 | 10,85 | 1,50% | 4.198,00 |
| 27.03.2024 | 10,50 | 10,69 | 10,50 | 10,69 | 1,52% | 398,00 |
| 26.03.2024 | 10,62 | 10,63 | 10,47 | 10,53 | -0,55% | 3.793,00 |
| 25.03.2024 | 10,46 | 10,62 | 10,34 | 10,59 | 1,38% | 13.026,00 |
| 22.03.2024 | 11,00 | 11,02 | 10,44 | 10,44 | -4,76% | 19.585,00 |
| 21.03.2024 | 11,75 | 11,77 | 10,93 | 10,97 | -5,56% | 11.479,00 |
| 20.03.2024 | 10,28 | 11,61 | 10,23 | 11,61 | 11,10% | 9.145,00 |
| 19.03.2024 | 10,12 | 10,45 | 10,12 | 10,45 | 1,65% | 775,00 |
| 18.03.2024 | 10,20 | 10,35 | 10,08 | 10,28 | 0,10% | 4.736,00 |
| 15.03.2024 | 10,18 | 10,60 | 10,18 | 10,27 | -0,23% | 3.472,00 |
| 14.03.2024 | 10,71 | 10,75 | 10,30 | 10,30 | -2,85% | 1.761,00 |
| 13.03.2024 | 10,47 | 10,72 | 10,47 | 10,60 | 0,53% | 1.303,00 |
| 12.03.2024 | 10,88 | 11,13 | 10,52 | 10,54 | -1,37% | 9.085,00 |
| 11.03.2024 | 9,82 | 10,69 | 9,60 | 10,69 | 7,51% | 17.455,00 |
| 08.03.2024 | 9,73 | 10,07 | 9,73 | 9,94 | 0,53% | 2.703,00 |
| 07.03.2024 | 9,53 | 10,06 | 9,49 | 9,89 | 2,20% | 8.268,00 |
| 06.03.2024 | 9,31 | 9,72 | 9,31 | 9,68 | 2,65% | 10.562,00 |
| 05.03.2024 | 9,41 | 9,58 | 9,34 | 9,43 | -1,46% | 3.800,00 |
| 04.03.2024 | 10,26 | 10,26 | 9,41 | 9,57 | -5,46% | 27.254,00 |
| 01.03.2024 | 10,40 | 10,40 | 10,03 | 10,12 | -1,35% | 12.166,00 |
| 29.02.2024 | 10,70 | 11,00 | 10,25 | 10,26 | 0,91% | 11.190,00 |
| 28.02.2024 | 10,21 | 10,49 | 10,13 | 10,16 | -1,82% | 16.413,00 |
| 27.02.2024 | 10,26 | 10,42 | 10,16 | 10,35 | 0,78% | 5.205,00 |
| 26.02.2024 | 10,41 | 10,50 | 10,20 | 10,27 | -0,70% | 14.235,00 |
| 23.02.2024 | 10,70 | 10,89 | 10,19 | 10,34 | -4,65% | 14.594,00 |
| 22.02.2024 | 11,24 | 11,25 | 10,77 | 10,85 | -0,59% | 12.298,00 |
| 21.02.2024 | 11,18 | 11,18 | 10,87 | 10,91 | -1,05% | 10.810,00 |
| 20.02.2024 | 11,16 | 11,25 | 11,00 | 11,03 | -1,20% | 9.284,00 |
| 19.02.2024 | 11,33 | 11,36 | 11,16 | 11,16 | 0,02% | 1.358,00 |
| 16.02.2024 | 11,58 | 11,91 | 11,16 | 11,16 | -4,58% | 21.338,00 |
| 15.02.2024 | 11,67 | 12,14 | 11,50 | 11,70 | -4,86% | 23.423,00 |
| 14.02.2024 | 12,25 | 12,38 | 12,11 | 12,29 | 0,67% | 2.168,00 |
| 13.02.2024 | 12,39 | 12,70 | 11,94 | 12,21 | -2,52% | 5.913,00 |
| 12.02.2024 | 11,96 | 12,60 | 11,96 | 12,53 | 3,85% | 10.751,00 |
| 09.02.2024 | 11,96 | 12,40 | 11,96 | 12,06 | 0,32% | 7.375,00 |
| 08.02.2024 | 12,13 | 12,25 | 11,80 | 12,03 | 0,52% | 9.447,00 |
| 07.02.2024 | 13,12 | 13,12 | 11,93 | 11,96 | -7,77% | 17.832,00 |
| 06.02.2024 | 13,15 | 13,24 | 12,97 | 12,97 | -0,73% | 2.965,00 |
| 05.02.2024 | 13,26 | 13,62 | 12,99 | 13,07 | -2,04% | 7.957,00 |
| 02.02.2024 | 13,83 | 13,83 | 13,26 | 13,34 | -0,79% | 5.055,00 |
| 01.02.2024 | 14,00 | 14,00 | 13,39 | 13,45 | -0,53% | 11.239,00 |
| 31.01.2024 | 17,50 | 17,70 | 13,52 | 13,52 | 5,36% | 108.856,00 |
| 30.01.2024 | 12,77 | 12,84 | 12,50 | 12,83 | 1,26% | 725,00 |
| 29.01.2024 | 12,93 | 12,93 | 12,50 | 12,67 | -0,66% | 2.330,00 |
| 26.01.2024 | 12,79 | 12,84 | 12,61 | 12,75 | -0,62% | 2.469,00 |
| 25.01.2024 | 12,81 | 13,28 | 12,50 | 12,83 | 3,50% | 6.509,00 |
| 24.01.2024 | 12,81 | 12,81 | 12,27 | 12,40 | -2,33% | 1.910,00 |
| 23.01.2024 | 12,66 | 12,77 | 12,54 | 12,70 | 1,08% | 725,00 |
| 22.01.2024 | 12,31 | 12,85 | 12,31 | 12,56 | 1,82% | 2.352,00 |
| 19.01.2024 | 12,11 | 12,34 | 11,86 | 12,34 | 3,06% | 3.319,00 |
| 18.01.2024 | 12,02 | 12,17 | 11,93 | 11,97 | 0,37% | 1.001,00 |
| 17.01.2024 | 12,15 | 12,17 | 11,81 | 11,93 | -3,32% | 1.505,00 |
| 16.01.2024 | 12,10 | 12,41 | 12,02 | 12,34 | 0,59% | 1.469,00 |
| 15.01.2024 | 12,12 | 12,26 | 11,89 | 12,26 | 0,79% | 4.513,00 |
| 12.01.2024 | 12,17 | 12,48 | 12,10 | 12,17 | -0,21% | 1.695,00 |
| 11.01.2024 | 13,11 | 13,11 | 12,04 | 12,19 | -6,06% | 19.771,00 |
| 10.01.2024 | 13,11 | 13,11 | 12,80 | 12,98 | -0,73% | 2.290,00 |
| 09.01.2024 | 13,42 | 13,54 | 13,08 | 13,08 | -3,82% | 1.815,00 |
| 08.01.2024 | 13,27 | 13,60 | 13,27 | 13,60 | 0,92% | 2.295,00 |
| 05.01.2024 | 13,23 | 13,61 | 13,11 | 13,47 | 2,92% | 230,00 |
| 04.01.2024 | 12,99 | 13,21 | 12,83 | 13,09 | 0,91% | 2.180,00 |
| 03.01.2024 | 13,01 | 13,15 | 12,67 | 12,97 | -1,25% | 2.857,00 |
| 02.01.2024 | 13,55 | 13,55 | 13,09 | 13,14 | -3,06% | 7.016,00 |
| 29.12.2023 | 13,65 | 13,75 | 13,55 | 13,55 | -0,73% | 2.023,00 |
| 28.12.2023 | 13,45 | 13,73 | 13,42 | 13,65 | 1,13% | 3.743,00 |
| 27.12.2023 | 13,54 | 13,72 | 13,26 | 13,50 | -1,04% | 3.677,00 |
| 22.12.2023 | 13,66 | 13,84 | 13,54 | 13,64 | -1,09% | 7.541,00 |
| 21.12.2023 | 14,25 | 14,34 | 13,50 | 13,79 | -0,68% | 15.193,00 |
| 20.12.2023 | 14,30 | 14,80 | 13,88 | 13,88 | -3,61% | 16.450,00 |