12,181€
0,45%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 12,13 | 12,35 | 12,09 | 12,18 | 0,44% | 1.821,00 |
| 13.05.2024 | 12,15 | 12,41 | 12,02 | 12,13 | -0,03% | 1.820,00 |
| 10.05.2024 | 12,12 | 12,31 | 12,08 | 12,13 | -0,01% | 30,00 |
| 09.05.2024 | 11,90 | 12,36 | 11,80 | 12,13 | 1,68% | 1.700,00 |
| 08.05.2024 | 12,00 | 12,09 | 11,73 | 11,93 | -0,60% | 140,00 |
| 07.05.2024 | 12,36 | 12,43 | 11,92 | 12,00 | -2,88% | 425,00 |
| 06.05.2024 | 12,24 | 12,78 | 12,03 | 12,36 | 2,76% | 3.420,00 |
| 03.05.2024 | 12,88 | 13,74 | 11,89 | 12,03 | -6,62% | 1.649,00 |
| 02.05.2024 | 10,70 | 13,04 | 10,70 | 12,88 | 20,24% | 4.364,00 |
| 30.04.2024 | 11,49 | 11,53 | 10,62 | 10,71 | -6,44% | 2.790,00 |
| 29.04.2024 | 11,16 | 12,08 | 11,16 | 11,45 | 3,46% | 1.477,00 |
| 26.04.2024 | 11,27 | 11,42 | 10,99 | 11,07 | -1,70% | 999,00 |
| 25.04.2024 | 11,81 | 11,90 | 11,23 | 11,26 | -4,54% | 3.228,00 |
| 24.04.2024 | 11,91 | 12,00 | 11,60 | 11,80 | -0,92% | - |
| 23.04.2024 | 11,64 | 12,13 | 11,44 | 11,91 | 2,24% | 471,00 |
| 22.04.2024 | 11,69 | 11,85 | 11,23 | 11,64 | -0,47% | 142,00 |
| 19.04.2024 | 10,30 | 11,80 | 10,30 | 11,70 | 13,41% | 9.164,00 |
| 18.04.2024 | 10,05 | 10,49 | 10,01 | 10,32 | 2,57% | 49,00 |
| 17.04.2024 | 9,83 | 10,20 | 9,81 | 10,06 | 2,35% | - |
| 16.04.2024 | 10,22 | 10,26 | 9,77 | 9,83 | -3,90% | 674,00 |
| 15.04.2024 | 10,22 | 10,46 | 10,12 | 10,23 | -0,68% | 202,00 |
| 12.04.2024 | 10,51 | 10,63 | 10,25 | 10,30 | -1,97% | 3.460,00 |
| 11.04.2024 | 9,79 | 10,60 | 9,68 | 10,50 | 7,20% | 133,00 |
| 10.04.2024 | 10,11 | 10,21 | 9,42 | 9,80 | -3,09% | 8.706,00 |
| 09.04.2024 | 10,19 | 10,34 | 10,02 | 10,11 | -0,87% | 396,00 |
| 08.04.2024 | 11,05 | 11,13 | 10,18 | 10,20 | -7,63% | 3.347,00 |
| 05.04.2024 | 11,39 | 11,83 | 10,79 | 11,04 | -3,06% | 878,00 |
| 04.04.2024 | 12,20 | 12,60 | 11,13 | 11,39 | -6,63% | 3.330,00 |
| 03.04.2024 | 10,92 | 12,74 | 10,46 | 12,20 | 11,77% | 2.945,00 |
| 02.04.2024 | 10,97 | 11,10 | 10,67 | 10,92 | -0,42% | 967,00 |
| 28.03.2024 | 10,82 | 11,19 | 10,72 | 10,96 | 1,46% | 1.914,00 |
| 27.03.2024 | 10,53 | 10,85 | 10,43 | 10,80 | 2,87% | 1.020,00 |
| 26.03.2024 | 10,55 | 10,72 | 10,43 | 10,50 | -0,35% | - |
| 25.03.2024 | 10,40 | 10,58 | 10,33 | 10,54 | 1,42% | 13,00 |
| 22.03.2024 | 10,89 | 11,04 | 10,39 | 10,39 | -4,63% | 500,00 |
| 21.03.2024 | 11,66 | 11,70 | 10,84 | 10,90 | -6,46% | 2.710,00 |
| 20.03.2024 | 10,29 | 11,71 | 10,20 | 11,65 | 13,15% | 5.399,00 |
| 19.03.2024 | 10,26 | 10,47 | 10,22 | 10,29 | 0,33% | - |
| 18.03.2024 | 10,26 | 10,36 | 10,14 | 10,26 | -0,23% | - |
| 15.03.2024 | 10,34 | 10,54 | 10,24 | 10,28 | -0,41% | - |
| 14.03.2024 | 10,71 | 10,83 | 10,23 | 10,33 | -3,62% | - |
| 13.03.2024 | 10,60 | 10,86 | 10,53 | 10,71 | 0,95% | - |
| 12.03.2024 | 10,70 | 11,40 | 10,51 | 10,61 | -0,72% | 500,00 |
| 11.03.2024 | 9,97 | 10,71 | 9,60 | 10,69 | 6,88% | 4.110,00 |
| 08.03.2024 | 9,86 | 10,06 | 9,82 | 10,00 | 1,42% | 1.700,00 |
| 07.03.2024 | 9,62 | 10,05 | 9,53 | 9,86 | 2,51% | 150,00 |
| 06.03.2024 | 9,38 | 9,74 | 9,38 | 9,62 | 2,35% | 53,00 |
| 05.03.2024 | 9,49 | 9,57 | 9,37 | 9,40 | -0,93% | 104,00 |
| 04.03.2024 | 10,08 | 10,21 | 9,41 | 9,49 | -6,17% | 846,00 |
| 01.03.2024 | 10,21 | 10,34 | 10,01 | 10,11 | -1,00% | 2.940,00 |
| 29.02.2024 | 10,18 | 11,04 | 10,18 | 10,21 | 0,45% | 5.700,00 |
| 28.02.2024 | 10,36 | 10,49 | 9,94 | 10,17 | -1,85% | 1.136,00 |
| 27.02.2024 | 10,23 | 10,44 | 10,09 | 10,36 | 1,32% | 210,00 |
| 26.02.2024 | 10,38 | 10,50 | 10,17 | 10,23 | -1,62% | 1.148,00 |
| 23.02.2024 | 10,82 | 10,88 | 10,16 | 10,39 | -3,91% | 11.459,00 |
| 22.02.2024 | 10,90 | 11,15 | 10,81 | 10,82 | -0,74% | 2.841,00 |
| 21.02.2024 | 11,05 | 11,13 | 10,82 | 10,90 | -1,40% | 1.490,00 |
| 20.02.2024 | 11,25 | 11,30 | 10,93 | 11,05 | -1,76% | 2,00 |
| 19.02.2024 | 11,17 | 11,26 | 11,17 | 11,25 | 0,66% | 3,00 |
| 16.02.2024 | 11,67 | 11,76 | 11,14 | 11,18 | -4,57% | 104,00 |
| 15.02.2024 | 11,40 | 12,16 | 11,40 | 11,71 | 2,76% | 2.062,00 |
| 14.02.2024 | 12,17 | 12,35 | 11,25 | 11,40 | -6,44% | 815,00 |
| 13.02.2024 | 12,51 | 12,77 | 11,91 | 12,18 | -2,77% | 330,00 |
| 12.02.2024 | 12,02 | 12,64 | 11,98 | 12,53 | 4,26% | 42,00 |
| 09.02.2024 | 12,07 | 12,32 | 11,91 | 12,02 | -0,60% | 626,00 |
| 08.02.2024 | 11,97 | 12,21 | 11,77 | 12,09 | 0,88% | 100,00 |
| 07.02.2024 | 12,92 | 13,09 | 11,90 | 11,99 | -7,44% | 823,00 |
| 06.02.2024 | 13,08 | 13,26 | 12,91 | 12,95 | -0,89% | - |
| 05.02.2024 | 13,32 | 13,69 | 12,94 | 13,07 | -1,83% | 340,00 |
| 02.02.2024 | 13,46 | 13,67 | 13,23 | 13,31 | -1,17% | 340,00 |
| 01.02.2024 | 13,78 | 13,96 | 13,33 | 13,47 | -2,28% | 1.703,00 |
| 31.01.2024 | 12,61 | 19,00 | 12,61 | 13,78 | 9,15% | 23.102,00 |
| 30.01.2024 | 12,73 | 12,83 | 12,43 | 12,62 | -1,00% | - |
| 29.01.2024 | 12,79 | 12,85 | 12,48 | 12,75 | 0,25% | - |
| 26.01.2024 | 12,90 | 12,90 | 12,64 | 12,72 | -1,46% | - |
| 25.01.2024 | 12,31 | 13,36 | 12,31 | 12,91 | 4,97% | 725,00 |
| 24.01.2024 | 12,71 | 12,80 | 12,01 | 12,30 | -3,29% | - |
| 23.01.2024 | 12,68 | 12,87 | 12,50 | 12,72 | 0,34% | 60,00 |
| 22.01.2024 | 12,34 | 12,90 | 12,27 | 12,67 | 2,63% | 285,00 |
| 19.01.2024 | 12,08 | 12,37 | 11,82 | 12,35 | 2,19% | - |
| 18.01.2024 | 12,00 | 12,18 | 11,85 | 12,08 | 0,66% | - |
| 17.01.2024 | 12,16 | 12,21 | 11,82 | 12,00 | -1,53% | 125,00 |
| 16.01.2024 | 12,11 | 12,41 | 12,02 | 12,19 | 0,65% | - |
| 15.01.2024 | 12,17 | 12,18 | 11,90 | 12,11 | -0,41% | 310,00 |
| 12.01.2024 | 12,10 | 12,47 | 12,05 | 12,16 | 0,55% | - |
| 11.01.2024 | 12,92 | 13,04 | 12,02 | 12,09 | -6,32% | 1.060,00 |
| 10.01.2024 | 13,02 | 13,26 | 12,72 | 12,91 | -0,83% | 180,00 |
| 09.01.2024 | 13,37 | 13,58 | 12,97 | 13,02 | -2,73% | - |
| 08.01.2024 | 13,42 | 13,63 | 13,21 | 13,38 | -0,20% | 100,00 |
| 05.01.2024 | 13,24 | 13,70 | 13,08 | 13,41 | 1,58% | 380,00 |
| 04.01.2024 | 12,96 | 13,27 | 12,81 | 13,20 | 1,86% | 403,00 |
| 03.01.2024 | 13,18 | 13,19 | 12,64 | 12,96 | -1,73% | 505,00 |
| 02.01.2024 | 13,60 | 13,60 | 13,09 | 13,19 | -3,03% | - |
| 29.12.2023 | 13,65 | 13,70 | 13,60 | 13,60 | -0,40% | 870,00 |
| 28.12.2023 | 13,48 | 13,85 | 13,40 | 13,66 | 1,27% | - |
| 27.12.2023 | 13,61 | 13,71 | 13,26 | 13,49 | -0,89% | - |
| 22.12.2023 | 13,69 | 13,87 | 13,58 | 13,61 | -0,69% | 100,00 |
| 21.12.2023 | 13,58 | 14,28 | 13,47 | 13,70 | 0,05% | 500,00 |
| 20.12.2023 | 14,39 | 14,81 | 13,57 | 13,69 | -4,86% | 373,00 |
| 19.12.2023 | 14,18 | 14,51 | 14,06 | 14,39 | 1,28% | - |