10,406€
-4,37%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 10,83 | 11,10 | 10,83 | 10,99 | 0,55% | 3.200,00 |
| 20.02.2025 | 10,91 | 11,08 | 10,90 | 10,93 | -0,16% | 3.217,00 |
| 19.02.2025 | 10,90 | 11,07 | 10,70 | 10,95 | 2,01% | 19.169,00 |
| 18.02.2025 | 10,70 | 10,82 | 10,70 | 10,73 | 0,75% | 2.471,00 |
| 17.02.2025 | 10,66 | 10,90 | 10,64 | 10,65 | -1,50% | 1.002,00 |
| 14.02.2025 | 10,49 | 10,81 | 10,30 | 10,81 | 4,99% | 5.759,00 |
| 13.02.2025 | 10,20 | 10,39 | 10,12 | 10,30 | 0,29% | 7.903,00 |
| 12.02.2025 | 10,30 | 10,30 | 10,14 | 10,27 | 0,88% | 2.487,00 |
| 11.02.2025 | 10,37 | 10,37 | 10,15 | 10,18 | -0,97% | 2.245,00 |
| 10.02.2025 | 10,24 | 10,29 | 10,15 | 10,28 | -0,19% | 6.154,00 |
| 07.02.2025 | 10,25 | 10,51 | 10,25 | 10,30 | -1,34% | 2.755,00 |
| 06.02.2025 | 10,28 | 10,55 | 10,28 | 10,44 | 0,27% | 910,00 |
| 05.02.2025 | 10,54 | 10,54 | 10,41 | 10,41 | -0,78% | 1.814,00 |
| 04.02.2025 | 10,58 | 10,58 | 10,28 | 10,49 | -0,10% | 1.559,00 |
| 03.02.2025 | 10,52 | 10,52 | 10,38 | 10,50 | 0,44% | 605,00 |
| 31.01.2025 | 10,75 | 10,75 | 10,45 | 10,46 | -0,44% | 1.519,00 |
| 30.01.2025 | 10,66 | 10,72 | 10,42 | 10,50 | -1,24% | 3.426,00 |
| 29.01.2025 | 10,62 | 10,70 | 10,54 | 10,64 | 0,57% | 1.493,00 |
| 28.01.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,45% | 1,00 |
| 27.01.2025 | 10,52 | 10,62 | 10,15 | 10,62 | 0,70% | 2.901,00 |
| 24.01.2025 | 10,23 | 10,55 | 10,23 | 10,55 | 1,70% | 1.216,00 |
| 23.01.2025 | 10,19 | 10,37 | 9,91 | 10,37 | 3,45% | 1.349,00 |
| 22.01.2025 | 10,07 | 10,07 | 10,02 | 10,03 | -0,20% | 360,00 |
| 21.01.2025 | 9,90 | 10,05 | 9,90 | 10,05 | 1,52% | 1.372,00 |
| 20.01.2025 | 9,82 | 9,90 | 9,80 | 9,90 | -1,49% | 12.005,00 |
| 17.01.2025 | 9,81 | 10,12 | 9,81 | 10,05 | 1,49% | 425,00 |
| 16.01.2025 | 10,31 | 10,31 | 9,90 | 9,90 | -4,07% | 5.376,00 |
| 15.01.2025 | 10,53 | 10,53 | 10,24 | 10,32 | -0,64% | 314,00 |
| 14.01.2025 | 10,39 | 10,68 | 10,30 | 10,39 | -0,15% | 1.915,00 |
| 13.01.2025 | 10,20 | 10,40 | 10,18 | 10,40 | 0,89% | 1.105,00 |
| 10.01.2025 | 10,15 | 10,33 | 10,15 | 10,31 | 1,62% | 551,00 |
| 09.01.2025 | 10,43 | 10,43 | 10,15 | 10,15 | -1,91% | 290,00 |
| 08.01.2025 | 10,57 | 10,57 | 10,18 | 10,34 | -2,34% | 7.713,00 |
| 07.01.2025 | 10,65 | 10,65 | 10,46 | 10,59 | 0,49% | 1.080,00 |
| 06.01.2025 | 10,37 | 10,55 | 10,30 | 10,54 | 2,61% | 2.293,00 |
| 03.01.2025 | 10,18 | 10,33 | 10,18 | 10,27 | 0,29% | 1.227,00 |
| 02.01.2025 | 9,40 | 10,24 | 9,40 | 10,24 | 3,13% | 6.539,00 |
| 30.12.2024 | 9,78 | 9,99 | 9,78 | 9,93 | -0,21% | 3.236,00 |
| 27.12.2024 | 9,87 | 10,14 | 9,87 | 9,95 | -0,48% | 5.191,00 |
| 23.12.2024 | 10,06 | 10,31 | 10,00 | 10,00 | -1,59% | 5.671,00 |
| 20.12.2024 | 10,06 | 10,26 | 10,06 | 10,16 | -1,57% | 1.334,00 |
| 19.12.2024 | 10,30 | 10,37 | 10,25 | 10,32 | -2,05% | 691,00 |
| 18.12.2024 | 10,31 | 10,54 | 10,29 | 10,54 | 2,49% | 2.319,00 |
| 17.12.2024 | 10,29 | 10,44 | 10,28 | 10,28 | -1,80% | 2.979,00 |
| 16.12.2024 | 10,49 | 10,78 | 10,47 | 10,47 | -2,89% | 562,00 |
| 13.12.2024 | 11,20 | 11,20 | 10,75 | 10,78 | -2,50% | 5.947,00 |
| 12.12.2024 | 10,50 | 11,10 | 10,50 | 11,06 | 3,95% | 18.999,00 |
| 11.12.2024 | 10,48 | 10,68 | 10,48 | 10,64 | 1,04% | 982,00 |
| 10.12.2024 | 10,68 | 10,70 | 10,48 | 10,53 | -0,77% | 3.353,00 |
| 09.12.2024 | 10,45 | 10,61 | 10,29 | 10,61 | 2,59% | 7.885,00 |
| 06.12.2024 | 10,10 | 10,34 | 10,10 | 10,34 | 1,31% | 744,00 |
| 05.12.2024 | 10,31 | 10,53 | 10,19 | 10,21 | -2,97% | 3.953,00 |
| 04.12.2024 | 10,28 | 10,52 | 10,28 | 10,52 | 1,08% | 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 |