11,922$
0,19%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,05 | 12,07 | 11,88 | 11,92 | 0,17% | 4.884.368,00 |
| 05.06.2025 | 11,96 | 12,14 | 11,87 | 11,90 | -0,25% | 6.600.809,00 |
| 04.06.2025 | 12,02 | 12,08 | 11,92 | 11,93 | -0,67% | 4.624.768,00 |
| 03.06.2025 | 11,95 | 12,10 | 11,88 | 12,01 | 0,59% | 5.524.821,00 |
| 02.06.2025 | 12,04 | 12,16 | 11,85 | 11,94 | -1,32% | 8.611.911,00 |
| 30.05.2025 | 12,16 | 12,23 | 12,01 | 12,10 | -0,66% | 9.097.465,00 |
| 29.05.2025 | 12,05 | 12,18 | 11,98 | 12,18 | 0,74% | 6.924.637,00 |
| 28.05.2025 | 12,00 | 12,13 | 11,96 | 12,09 | 0,50% | 6.120.102,00 |
| 27.05.2025 | 12,05 | 12,08 | 11,97 | 12,03 | 0,50% | 4.326.462,00 |
| 23.05.2025 | 11,83 | 12,03 | 11,79 | 11,97 | 0,93% | 4.866.749,00 |
| 22.05.2025 | 11,91 | 11,93 | 11,84 | 11,86 | -0,25% | 4.031.990,00 |
| 21.05.2025 | 11,85 | 12,03 | 11,80 | 11,89 | 0,17% | 9.160.765,00 |
| 20.05.2025 | 11,74 | 11,89 | 11,74 | 11,87 | 0,76% | 5.253.990,00 |
| 19.05.2025 | 11,76 | 11,87 | 11,62 | 11,78 | 0,68% | 6.316.331,00 |
| 16.05.2025 | 11,90 | 11,93 | 11,67 | 11,70 | -1,68% | 10.259.368,00 |
| 15.05.2025 | 11,82 | 11,90 | 11,76 | 11,90 | 0,76% | 5.352.429,00 |
| 14.05.2025 | 12,01 | 12,08 | 11,74 | 11,81 | -1,50% | 7.454.734,00 |
| 13.05.2025 | 11,97 | 12,05 | 11,91 | 11,99 | 0,33% | 5.141.306,00 |
| 12.05.2025 | 12,06 | 12,09 | 11,92 | 11,95 | 0,08% | 8.105.005,00 |
| 09.05.2025 | 11,82 | 12,04 | 11,73 | 11,94 | 2,23% | 10.208.696,00 |
| 08.05.2025 | 11,52 | 11,72 | 11,45 | 11,68 | 0,95% | 7.212.607,00 |
| 07.05.2025 | 11,50 | 11,73 | 11,46 | 11,57 | 0,61% | 6.747.023,00 |
| 06.05.2025 | 11,17 | 11,53 | 11,11 | 11,50 | 2,22% | 6.553.193,00 |
| 05.05.2025 | 11,20 | 11,40 | 11,16 | 11,25 | -1,57% | 8.507.113,00 |
| 02.05.2025 | 11,75 | 11,83 | 11,42 | 11,43 | -1,89% | 8.118.152,00 |
| 01.05.2025 | 11,74 | 11,74 | 11,59 | 11,65 | -0,77% | 6.187.931,00 |
| 30.04.2025 | 11,59 | 11,77 | 11,40 | 11,74 | -0,09% | 9.559.115,00 |
| 29.04.2025 | 11,65 | 11,78 | 11,57 | 11,75 | 0,51% | 6.566.392,00 |
| 28.04.2025 | 11,71 | 11,75 | 11,60 | 11,69 | -0,34% | 5.973.345,00 |
| 25.04.2025 | 11,43 | 11,75 | 11,42 | 11,73 | 2,62% | 9.442.362,00 |
| 24.04.2025 | 11,21 | 11,48 | 11,13 | 11,43 | 2,05% | 7.738.834,00 |
| 23.04.2025 | 11,11 | 11,28 | 11,06 | 11,20 | 2,00% | 7.790.550,00 |
| 22.04.2025 | 10,83 | 11,02 | 10,82 | 10,98 | 2,04% | 8.037.685,00 |
| 21.04.2025 | 10,85 | 10,93 | 10,73 | 10,76 | -1,65% | 8.080.126,00 |
| 17.04.2025 | 10,80 | 11,02 | 10,69 | 10,94 | 2,15% | 6.698.856,00 |
| 16.04.2025 | 10,81 | 10,88 | 10,62 | 10,71 | -1,38% | 6.800.360,00 |
| 15.04.2025 | 10,70 | 10,91 | 10,66 | 10,86 | 1,59% | 7.281.540,00 |
| 14.04.2025 | 10,75 | 10,90 | 10,53 | 10,69 | 0,00% | 7.252.068,00 |
| 11.04.2025 | 10,97 | 11,02 | 10,64 | 10,69 | -2,29% | 5.528.111,00 |
| 10.04.2025 | 11,13 | 11,14 | 10,78 | 10,94 | -1,62% | 9.002.604,00 |
| 09.04.2025 | 10,51 | 11,60 | 10,47 | 11,12 | 4,32% | 13.870.825,00 |
| 08.04.2025 | 11,14 | 11,14 | 10,59 | 10,66 | -1,84% | 9.428.104,00 |
| 07.04.2025 | 10,71 | 11,31 | 10,58 | 10,86 | -1,90% | 10.078.902,00 |
| 04.04.2025 | 11,29 | 11,33 | 10,87 | 11,07 | -3,53% | 12.062.033,00 |
| 03.04.2025 | 11,71 | 11,97 | 11,47 | 11,48 | -3,57% | 12.422.937,00 |
| 02.04.2025 | 11,61 | 12,00 | 11,43 | 11,90 | 1,45% | 9.139.831,00 |
| 01.04.2025 | 11,98 | 12,02 | 11,72 | 11,73 | -1,92% | 8.941.397,00 |
| 31.03.2025 | 11,48 | 11,99 | 11,45 | 11,96 | 3,46% | 27.065.314,00 |
| 28.03.2025 | 11,62 | 11,65 | 11,48 | 11,56 | -1,03% | 5.616.826,00 |
| 27.03.2025 | 11,90 | 11,90 | 11,64 | 11,68 | -1,52% | 4.951.455,00 |
| 26.03.2025 | 11,67 | 11,92 | 11,65 | 11,86 | 2,15% | 9.535.526,00 |
| 25.03.2025 | 11,69 | 11,69 | 11,50 | 11,61 | -0,26% | 5.114.743,00 |
| 24.03.2025 | 11,98 | 12,01 | 11,54 | 11,64 | -1,85% | 8.707.209,00 |
| 21.03.2025 | 11,92 | 12,00 | 11,76 | 11,86 | -0,59% | 14.225.930,00 |
| 20.03.2025 | 11,68 | 12,10 | 11,65 | 11,93 | 1,62% | 7.015.339,00 |
| 19.03.2025 | 11,66 | 11,78 | 11,65 | 11,74 | 0,69% | 4.716.853,00 |
| 18.03.2025 | 11,62 | 11,70 | 11,49 | 11,66 | -0,17% | 5.674.511,00 |
| 17.03.2025 | 11,74 | 11,80 | 11,64 | 11,68 | -0,09% | 4.617.833,00 |
| 14.03.2025 | 11,70 | 11,82 | 11,55 | 11,69 | 0,43% | 7.310.987,00 |
| 13.03.2025 | 11,50 | 11,74 | 11,46 | 11,64 | 0,52% | 8.631.304,00 |
| 12.03.2025 | 11,55 | 11,60 | 11,27 | 11,58 | 0,96% | 8.263.718,00 |
| 11.03.2025 | 11,96 | 12,01 | 11,45 | 11,47 | -4,42% | 9.890.294,00 |
| 10.03.2025 | 12,03 | 12,26 | 11,90 | 12,00 | -1,15% | 9.701.180,00 |
| 07.03.2025 | 11,74 | 12,54 | 11,67 | 12,14 | 3,23% | 23.490.097,00 |
| 06.03.2025 | 11,50 | 11,80 | 11,39 | 11,76 | 2,17% | 9.580.272,00 |
| 05.03.2025 | 11,55 | 11,60 | 11,42 | 11,51 | 0,26% | 7.340.574,00 |
| 04.03.2025 | 11,27 | 11,57 | 11,25 | 11,48 | 1,41% | 9.896.835,00 |
| 03.03.2025 | 11,37 | 11,46 | 11,28 | 11,32 | -0,35% | 7.531.542,00 |
| 28.02.2025 | 11,24 | 11,46 | 11,11 | 11,36 | 1,16% | 10.644.831,00 |
| 27.02.2025 | 10,95 | 11,39 | 10,84 | 11,23 | 0,09% | 13.022.739,00 |
| 26.02.2025 | 11,50 | 11,60 | 11,12 | 11,22 | -2,56% | 10.720.997,00 |
| 25.02.2025 | 11,70 | 11,87 | 11,49 | 11,52 | -1,33% | 6.808.450,00 |
| 24.02.2025 | 11,53 | 11,83 | 11,42 | 11,67 | 1,57% | 12.170.925,00 |
| 21.02.2025 | 11,53 | 11,63 | 11,46 | 11,49 | 0,17% | 10.479.099,00 |
| 20.02.2025 | 11,42 | 11,53 | 11,38 | 11,47 | 0,26% | 8.716.458,00 |
| 19.02.2025 | 11,32 | 11,57 | 11,29 | 11,44 | 1,15% | 12.558.648,00 |
| 18.02.2025 | 11,32 | 11,33 | 11,17 | 11,31 | 0,42% | 8.662.292,00 |
| 17.02.2025 | 11,29 | 11,29 | 11,25 | 11,26 | -0,33% | - |
| 14.02.2025 | 10,89 | 11,34 | 10,84 | 11,30 | 4,53% | 15.196.919,00 |
| 13.02.2025 | 10,65 | 10,90 | 10,61 | 10,81 | 1,60% | 8.157.483,00 |
| 12.02.2025 | 10,51 | 10,69 | 10,49 | 10,64 | 0,66% | 7.056.759,00 |
| 11.02.2025 | 10,52 | 10,71 | 10,50 | 10,57 | 0,19% | 6.601.179,00 |
| 10.02.2025 | 10,65 | 10,68 | 10,53 | 10,55 | -0,75% | 6.986.856,00 |
| 07.02.2025 | 10,92 | 10,97 | 10,58 | 10,63 | -1,94% | 9.713.785,00 |
| 06.02.2025 | 10,96 | 10,99 | 10,73 | 10,84 | 0,00% | 6.509.187,00 |
| 05.02.2025 | 10,88 | 10,91 | 10,78 | 10,84 | -0,73% | 7.611.234,00 |
| 04.02.2025 | 10,77 | 10,98 | 10,70 | 10,92 | 1,77% | 5.069.809,00 |
| 03.02.2025 | 10,68 | 10,84 | 10,66 | 10,73 | -1,38% | 7.748.243,00 |
| 31.01.2025 | 10,94 | 11,02 | 10,82 | 10,88 | -0,91% | 6.733.717,00 |
| 30.01.2025 | 11,15 | 11,18 | 10,83 | 10,98 | -0,99% | 6.086.757,00 |
| 29.01.2025 | 11,04 | 11,18 | 11,00 | 11,09 | 0,27% | 12.097.454,00 |
| 28.01.2025 | 11,14 | 11,15 | 10,96 | 11,06 | -0,90% | 7.049.391,00 |
| 27.01.2025 | 11,05 | 11,19 | 10,90 | 11,16 | 0,81% | 7.963.951,00 |
| 24.01.2025 | 10,87 | 11,27 | 10,76 | 11,07 | 1,84% | 22.305.835,00 |
| 23.01.2025 | 10,56 | 10,88 | 10,50 | 10,87 | 3,43% | 8.743.447,00 |
| 22.01.2025 | 10,50 | 10,59 | 10,40 | 10,51 | 0,29% | 10.115.060,00 |
| 21.01.2025 | 10,29 | 10,51 | 10,25 | 10,48 | 2,04% | 7.972.400,00 |
| 17.01.2025 | 10,28 | 10,45 | 10,20 | 10,27 | 1,08% | 9.459.866,00 |
| 16.01.2025 | 10,44 | 10,47 | 10,16 | 10,16 | -2,68% | 14.965.767,00 |
| 15.01.2025 | 10,80 | 10,83 | 10,44 | 10,44 | -2,16% | 9.453.648,00 |