11,066€
2,56%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,40 | 11,40 | 11,05 | 11,07 | -0,82% | 250,00 |
| 01.07.2025 | 10,94 | 11,26 | 10,84 | 11,17 | 2,08% | - |
| 30.06.2025 | 10,71 | 10,97 | 10,63 | 10,94 | 2,21% | - |
| 27.06.2025 | 10,40 | 10,71 | 10,40 | 10,70 | 1,79% | - |
| 26.06.2025 | 10,51 | 10,57 | 10,44 | 10,51 | 0,34% | - |
| 25.06.2025 | 10,41 | 10,59 | 10,41 | 10,48 | -0,30% | - |
| 24.06.2025 | 10,62 | 10,75 | 10,51 | 10,51 | -1,28% | - |
| 23.06.2025 | 10,65 | 10,85 | 10,64 | 10,65 | -0,78% | 8.495,00 |
| 20.06.2025 | 10,48 | 10,75 | 10,42 | 10,73 | 3,25% | - |
| 19.06.2025 | 10,51 | 10,51 | 10,39 | 10,39 | -1,01% | - |
| 18.06.2025 | 10,30 | 10,63 | 10,30 | 10,50 | 0,67% | 160,00 |
| 17.06.2025 | 10,35 | 10,44 | 10,25 | 10,43 | 0,54% | - |
| 16.06.2025 | 10,31 | 10,42 | 10,17 | 10,37 | 0,70% | - |
| 13.06.2025 | 10,21 | 10,47 | 10,19 | 10,30 | -0,19% | - |
| 12.06.2025 | 10,59 | 10,61 | 10,21 | 10,32 | -3,16% | - |
| 11.06.2025 | 10,62 | 10,70 | 10,57 | 10,66 | 0,02% | - |
| 10.06.2025 | 10,50 | 10,67 | 10,40 | 10,65 | 1,47% | - |
| 09.06.2025 | 10,46 | 10,54 | 10,26 | 10,50 | 0,43% | 30,00 |
| 06.06.2025 | 10,44 | 10,60 | 10,43 | 10,46 | 0,36% | - |
| 05.06.2025 | 10,36 | 10,59 | 10,36 | 10,42 | -0,46% | - |
| 04.06.2025 | 10,50 | 10,64 | 10,45 | 10,47 | -0,98% | - |
| 03.06.2025 | 10,28 | 10,64 | 10,28 | 10,57 | 1,19% | - |
| 02.06.2025 | 10,58 | 10,63 | 10,37 | 10,45 | -1,92% | - |
| 30.05.2025 | 10,64 | 10,77 | 10,57 | 10,65 | -0,49% | - |
| 29.05.2025 | 10,89 | 10,89 | 10,54 | 10,70 | -0,02% | - |
| 28.05.2025 | 10,62 | 10,74 | 10,47 | 10,70 | 0,86% | - |
| 27.05.2025 | 10,62 | 10,73 | 10,49 | 10,61 | -0,11% | - |
| 26.05.2025 | 10,59 | 10,66 | 10,59 | 10,63 | 0,83% | - |
| 23.05.2025 | 10,45 | 10,59 | 10,35 | 10,54 | 0,17% | - |
| 22.05.2025 | 10,37 | 10,57 | 10,37 | 10,52 | 0,28% | - |
| 21.05.2025 | 10,29 | 10,60 | 10,29 | 10,49 | -0,25% | 128,00 |
| 20.05.2025 | 10,43 | 10,54 | 10,41 | 10,52 | 0,39% | - |
| 19.05.2025 | 10,37 | 10,57 | 10,30 | 10,48 | -0,22% | - |
| 16.05.2025 | 10,59 | 10,74 | 10,47 | 10,50 | -1,20% | - |
| 15.05.2025 | 10,52 | 10,64 | 10,41 | 10,63 | 0,44% | - |
| 14.05.2025 | 10,73 | 10,77 | 10,51 | 10,58 | -1,32% | 800,00 |
| 13.05.2025 | 10,72 | 10,90 | 10,68 | 10,72 | -0,61% | - |
| 12.05.2025 | 10,79 | 11,06 | 10,75 | 10,79 | 1,82% | - |
| 09.05.2025 | 10,42 | 10,69 | 10,39 | 10,59 | 1,94% | - |
| 08.05.2025 | 10,31 | 10,45 | 10,13 | 10,39 | 1,48% | - |
| 07.05.2025 | 10,16 | 10,31 | 10,04 | 10,24 | 1,21% | - |
| 06.05.2025 | 9,89 | 10,14 | 9,81 | 10,12 | 1,71% | - |
| 05.05.2025 | 10,05 | 10,08 | 9,74 | 9,95 | -1,66% | - |
| 02.05.2025 | 10,28 | 10,43 | 10,10 | 10,12 | -2,34% | 210,00 |
| 30.04.2025 | 10,32 | 10,38 | 10,02 | 10,36 | 0,19% | - |
| 29.04.2025 | 10,27 | 10,35 | 10,14 | 10,34 | 0,96% | - |
| 28.04.2025 | 10,12 | 10,37 | 10,12 | 10,24 | -0,81% | - |
| 25.04.2025 | 10,14 | 10,34 | 9,99 | 10,32 | 2,51% | - |
| 24.04.2025 | 9,85 | 10,08 | 9,65 | 10,07 | 1,71% | - |
| 23.04.2025 | 9,85 | 9,96 | 9,65 | 9,90 | 2,84% | - |
| 22.04.2025 | 9,37 | 9,64 | 9,37 | 9,63 | 0,12% | 500,00 |
| 17.04.2025 | 9,51 | 9,71 | 9,42 | 9,62 | 2,02% | - |
| 16.04.2025 | 9,38 | 9,64 | 9,32 | 9,43 | -2,04% | - |
| 15.04.2025 | 9,41 | 9,64 | 9,41 | 9,62 | 2,25% | 1.500,00 |
| 14.04.2025 | 9,53 | 9,60 | 9,31 | 9,41 | -0,17% | - |
| 11.04.2025 | 9,80 | 9,85 | 9,38 | 9,43 | -3,38% | - |
| 10.04.2025 | 10,08 | 10,28 | 9,63 | 9,76 | -4,10% | - |
| 09.04.2025 | 9,41 | 10,57 | 9,40 | 10,17 | 4,61% | - |
| 08.04.2025 | 10,06 | 10,22 | 9,66 | 9,73 | -2,26% | - |
| 07.04.2025 | 9,51 | 10,32 | 9,30 | 9,95 | -1,59% | - |
| 04.04.2025 | 10,35 | 10,52 | 9,87 | 10,11 | -2,83% | - |
| 03.04.2025 | 10,37 | 10,79 | 10,36 | 10,41 | -5,10% | - |
| 02.04.2025 | 10,97 | 11,04 | 10,58 | 10,96 | 0,81% | - |
| 01.04.2025 | 10,99 | 11,14 | 10,86 | 10,88 | -1,63% | - |
| 31.03.2025 | 10,23 | 11,09 | 10,19 | 11,06 | 3,82% | - |
| 28.03.2025 | 10,63 | 10,86 | 10,60 | 10,65 | -1,53% | - |
| 27.03.2025 | 11,02 | 11,03 | 10,79 | 10,81 | -1,98% | - |
| 26.03.2025 | 10,74 | 11,09 | 10,74 | 11,03 | 2,88% | 250,00 |
| 25.03.2025 | 10,73 | 10,83 | 10,64 | 10,72 | -0,62% | - |
| 24.03.2025 | 11,04 | 11,10 | 10,70 | 10,79 | -1,62% | - |
| 21.03.2025 | 11,02 | 11,09 | 10,85 | 10,97 | 0,46% | - |
| 20.03.2025 | 10,82 | 11,16 | 10,77 | 10,92 | 1,52% | - |
| 19.03.2025 | 10,69 | 10,83 | 10,68 | 10,76 | 1,01% | - |
| 18.03.2025 | 10,61 | 10,71 | 10,49 | 10,65 | -0,39% | - |
| 17.03.2025 | 10,66 | 10,82 | 10,63 | 10,69 | -0,95% | 2.540,00 |
| 14.03.2025 | 10,71 | 10,87 | 10,59 | 10,79 | 0,88% | - |
| 13.03.2025 | 10,57 | 10,81 | 10,54 | 10,70 | 1,50% | - |
| 12.03.2025 | 10,53 | 10,66 | 10,33 | 10,54 | 0,43% | - |
| 11.03.2025 | 11,02 | 11,08 | 10,48 | 10,49 | -5,91% | - |
| 10.03.2025 | 11,01 | 11,86 | 10,99 | 11,15 | -0,23% | - |
| 07.03.2025 | 10,61 | 11,58 | 10,59 | 11,18 | 2,50% | 1.000,00 |
| 06.03.2025 | 10,49 | 10,92 | 10,49 | 10,91 | 2,31% | 1.620,00 |
| 05.03.2025 | 10,85 | 10,85 | 10,60 | 10,66 | -1,44% | - |
| 04.03.2025 | 10,78 | 10,90 | 10,52 | 10,82 | 0,24% | - |
| 03.03.2025 | 10,96 | 10,96 | 10,78 | 10,79 | -1,42% | - |
| 28.02.2025 | 10,80 | 11,03 | 10,68 | 10,95 | 1,36% | 900,00 |
| 27.02.2025 | 10,45 | 10,94 | 10,31 | 10,80 | 0,78% | 6.000,00 |
| 26.02.2025 | 11,02 | 11,06 | 10,60 | 10,71 | -2,16% | 1.800,00 |
| 25.02.2025 | 11,03 | 11,30 | 10,92 | 10,95 | -1,85% | - |
| 24.02.2025 | 10,93 | 11,27 | 10,80 | 11,16 | 1,70% | - |
| 21.02.2025 | 10,95 | 11,14 | 10,94 | 10,97 | 0,49% | 10.000,00 |
| 20.02.2025 | 11,00 | 11,05 | 10,89 | 10,92 | -0,38% | - |
| 19.02.2025 | 10,80 | 11,11 | 10,71 | 10,96 | 1,18% | - |
| 18.02.2025 | 10,80 | 10,85 | 10,64 | 10,83 | 0,55% | 416,00 |
| 17.02.2025 | 10,81 | 10,81 | 10,72 | 10,77 | 0,14% | - |
| 14.02.2025 | 10,35 | 10,80 | 10,26 | 10,76 | 4,04% | - |
| 13.02.2025 | 10,29 | 10,44 | 10,17 | 10,34 | 1,02% | 1.250,00 |
| 12.02.2025 | 10,21 | 10,33 | 10,13 | 10,23 | 0,28% | - |
| 11.02.2025 | 10,23 | 10,37 | 10,17 | 10,21 | -0,34% | - |
| 10.02.2025 | 10,37 | 10,37 | 10,20 | 10,24 | -0,48% | - |