17,620€
1,44%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 17,40 | 17,60 | 17,37 | 17,37 | 0,00% | 342,00 |
| 06.03.2025 | 17,84 | 17,84 | 17,17 | 17,37 | -2,85% | 404,00 |
| 05.03.2025 | 18,00 | 18,00 | 17,66 | 17,88 | -0,56% | 530,00 |
| 04.03.2025 | 18,00 | 18,15 | 17,81 | 17,98 | -2,12% | 1.394,00 |
| 03.03.2025 | 18,86 | 18,86 | 18,07 | 18,37 | -0,43% | 1.410,00 |
| 28.02.2025 | 18,64 | 18,81 | 18,45 | 18,45 | -2,23% | 448,00 |
| 27.02.2025 | 18,90 | 18,93 | 18,62 | 18,87 | -0,58% | 715,00 |
| 26.02.2025 | 19,11 | 19,11 | 18,83 | 18,98 | -1,66% | 325,00 |
| 25.02.2025 | 18,67 | 19,30 | 18,67 | 19,30 | 1,79% | 3.035,00 |
| 24.02.2025 | 19,54 | 19,55 | 18,79 | 18,96 | -1,86% | 1.001,00 |
| 21.02.2025 | 19,36 | 19,38 | 19,19 | 19,32 | 0,89% | 1.432,00 |
| 20.02.2025 | 19,14 | 19,39 | 19,02 | 19,15 | 0,63% | 372,00 |
| 19.02.2025 | 19,44 | 19,44 | 19,03 | 19,03 | -1,35% | 3.402,00 |
| 18.02.2025 | 19,05 | 19,50 | 19,05 | 19,29 | 2,28% | 1.535,00 |
| 17.02.2025 | 18,93 | 19,16 | 18,83 | 18,86 | -1,67% | 419,00 |
| 14.02.2025 | 19,53 | 19,53 | 19,06 | 19,18 | -1,94% | 718,00 |
| 13.02.2025 | 19,53 | 19,57 | 19,06 | 19,56 | 1,66% | 726,00 |
| 12.02.2025 | 19,13 | 19,45 | 18,83 | 19,24 | 1,26% | 2.669,00 |
| 11.02.2025 | 19,06 | 19,06 | 18,44 | 19,00 | 0,64% | 1.240,00 |
| 10.02.2025 | 19,40 | 19,40 | 18,88 | 18,88 | -1,87% | 367,00 |
| 07.02.2025 | 19,39 | 19,39 | 18,55 | 19,24 | -0,52% | 1.054,00 |
| 06.02.2025 | 19,64 | 21,30 | 19,12 | 19,34 | -0,21% | 7.202,00 |
| 05.02.2025 | 19,09 | 19,39 | 19,09 | 19,38 | 0,68% | 486,00 |
| 04.02.2025 | 18,84 | 19,40 | 18,84 | 19,25 | 2,39% | 1.541,00 |
| 03.02.2025 | 18,33 | 18,90 | 18,12 | 18,80 | 0,64% | 1.653,00 |
| 31.01.2025 | 18,80 | 18,97 | 18,68 | 18,68 | 0,81% | 1.290,00 |
| 30.01.2025 | 18,30 | 18,53 | 18,30 | 18,53 | 1,59% | 599,00 |
| 29.01.2025 | 18,64 | 18,64 | 18,09 | 18,24 | -0,05% | 120,00 |
| 28.01.2025 | 18,29 | 18,51 | 18,15 | 18,25 | 1,61% | 4.112,00 |
| 27.01.2025 | 18,03 | 18,24 | 17,96 | 17,96 | -0,72% | 1.194,00 |
| 24.01.2025 | 17,66 | 18,40 | 17,66 | 18,09 | 1,97% | 1.136,00 |
| 23.01.2025 | 18,89 | 18,89 | 17,64 | 17,74 | -7,27% | 2.204,00 |
| 22.01.2025 | 18,37 | 19,13 | 18,37 | 19,13 | 5,34% | 3.911,00 |
| 21.01.2025 | 17,79 | 18,37 | 17,79 | 18,16 | 0,72% | 1.389,00 |
| 20.01.2025 | 18,21 | 18,21 | 17,76 | 18,03 | 0,39% | 361,00 |
| 17.01.2025 | 18,33 | 18,33 | 17,70 | 17,96 | -1,86% | 13.626,00 |
| 16.01.2025 | 18,52 | 18,52 | 18,08 | 18,30 | -1,24% | 1.494,00 |
| 15.01.2025 | 18,48 | 18,70 | 18,42 | 18,53 | -0,75% | 5.317,00 |
| 14.01.2025 | 18,23 | 18,67 | 18,23 | 18,67 | 4,07% | 788,00 |
| 13.01.2025 | 18,47 | 18,63 | 17,89 | 17,94 | -3,08% | 3.837,00 |
| 10.01.2025 | 18,41 | 18,80 | 18,41 | 18,51 | 0,05% | 416,00 |
| 09.01.2025 | 18,27 | 18,53 | 18,11 | 18,50 | 1,54% | 193,00 |
| 08.01.2025 | 18,13 | 18,22 | 17,95 | 18,22 | 0,39% | 668,00 |
| 07.01.2025 | 18,98 | 18,98 | 17,95 | 18,15 | -3,25% | 801,00 |
| 06.01.2025 | 18,88 | 19,14 | 18,76 | 18,76 | -0,42% | 764,00 |
| 03.01.2025 | 18,37 | 18,84 | 18,37 | 18,84 | 1,95% | 510,00 |
| 02.01.2025 | 17,78 | 18,52 | 17,78 | 18,48 | 4,29% | 1.413,00 |
| 30.12.2024 | 17,80 | 17,94 | 17,72 | 17,72 | -0,67% | 1.209,00 |
| 27.12.2024 | 17,45 | 17,96 | 17,27 | 17,84 | 2,82% | 446,00 |
| 23.12.2024 | 17,96 | 17,96 | 17,29 | 17,35 | -3,61% | 1.415,00 |
| 20.12.2024 | 18,11 | 18,35 | 17,55 | 18,00 | -1,04% | 4.002,00 |
| 19.12.2024 | 17,48 | 18,20 | 17,48 | 18,19 | 2,25% | 2.842,00 |
| 18.12.2024 | 17,68 | 17,94 | 17,68 | 17,79 | 0,45% | 1.379,00 |
| 17.12.2024 | 17,66 | 17,90 | 17,53 | 17,71 | 0,91% | 740,00 |
| 16.12.2024 | 17,23 | 17,61 | 17,09 | 17,55 | 2,75% | 593,00 |
| 13.12.2024 | 17,28 | 17,28 | 17,08 | 17,08 | -0,29% | 185,00 |
| 12.12.2024 | 17,01 | 17,13 | 17,01 | 17,13 | 0,29% | 53,00 |
| 11.12.2024 | 16,87 | 17,08 | 16,87 | 17,08 | -0,35% | 70,00 |
| 10.12.2024 | 17,01 | 17,14 | 16,95 | 17,14 | 1,84% | 2.240,00 |
| 09.12.2024 | 17,68 | 17,68 | 16,83 | 16,83 | -4,92% | 1.473,00 |
| 06.12.2024 | 17,09 | 17,70 | 17,09 | 17,70 | 3,09% | 479,00 |
| 05.12.2024 | 17,53 | 17,62 | 17,15 | 17,17 | -2,17% | 863,00 |
| 04.12.2024 | 16,83 | 17,56 | 16,83 | 17,55 | 4,15% | 1.601,00 |
| 03.12.2024 | 16,70 | 17,18 | 16,70 | 16,85 | 0,72% | 2.605,00 |
| 02.12.2024 | 16,03 | 16,73 | 16,03 | 16,73 | 4,76% | 647,00 |
| 29.11.2024 | 16,17 | 16,20 | 15,97 | 15,97 | -1,48% | 301,00 |
| 28.11.2024 | 16,36 | 16,36 | 16,21 | 16,21 | 0,62% | 177,00 |
| 27.11.2024 | 15,98 | 16,30 | 15,98 | 16,11 | 3,01% | 508,00 |
| 26.11.2024 | 15,97 | 15,97 | 15,64 | 15,64 | -2,37% | 32,00 |
| 25.11.2024 | 15,85 | 16,04 | 15,85 | 16,02 | 0,82% | 233,00 |
| 22.11.2024 | 15,79 | 15,93 | 15,79 | 15,89 | 0,57% | 360,00 |
| 21.11.2024 | 15,82 | 15,96 | 15,76 | 15,80 | -3,30% | 1.675,00 |
| 20.11.2024 | 16,23 | 16,34 | 16,23 | 16,34 | 2,19% | 198,00 |
| 19.11.2024 | 15,75 | 16,15 | 15,71 | 15,99 | 2,30% | 943,00 |
| 18.11.2024 | 15,47 | 15,86 | 15,41 | 15,63 | 0,58% | 1.793,00 |
| 15.11.2024 | 15,92 | 16,14 | 15,54 | 15,54 | -4,25% | 2.736,00 |
| 14.11.2024 | 16,24 | 16,36 | 16,06 | 16,23 | 0,74% | 571,00 |
| 13.11.2024 | 15,91 | 16,14 | 15,91 | 16,11 | -0,31% | 759,00 |
| 12.11.2024 | 15,81 | 16,23 | 15,81 | 16,16 | 0,06% | 591,00 |
| 11.11.2024 | 16,82 | 16,82 | 15,97 | 16,15 | -3,29% | 1.090,00 |
| 08.11.2024 | 16,77 | 16,78 | 16,58 | 16,70 | -1,94% | 148,00 |
| 07.11.2024 | 16,74 | 17,03 | 16,74 | 17,03 | 1,13% | 160,00 |
| 06.11.2024 | 16,71 | 17,05 | 16,52 | 16,84 | 2,12% | 1.791,00 |
| 05.11.2024 | 16,55 | 16,75 | 16,49 | 16,49 | 0,92% | 853,00 |
| 04.11.2024 | 17,30 | 17,30 | 16,34 | 16,34 | -5,00% | 1.051,00 |
| 01.11.2024 | 17,43 | 17,87 | 17,16 | 17,20 | -1,43% | 557,00 |
| 31.10.2024 | 16,93 | 17,45 | 16,35 | 17,45 | 2,41% | 1.088,00 |
| 30.10.2024 | 17,73 | 17,73 | 17,04 | 17,04 | -3,18% | 1.362,00 |
| 29.10.2024 | 17,59 | 17,76 | 17,56 | 17,60 | 1,15% | 2.098,00 |
| 28.10.2024 | 17,32 | 17,63 | 17,32 | 17,40 | -0,46% | 1.838,00 |
| 25.10.2024 | 17,37 | 17,57 | 17,37 | 17,48 | 0,63% | 564,00 |
| 24.10.2024 | 17,32 | 17,53 | 17,32 | 17,37 | 0,12% | 136,00 |
| 23.10.2024 | 17,43 | 17,54 | 17,34 | 17,35 | 0,52% | 501,00 |
| 22.10.2024 | 17,07 | 17,51 | 16,97 | 17,26 | 1,53% | 1.300,00 |
| 21.10.2024 | 17,27 | 17,27 | 17,00 | 17,00 | -1,22% | 960,00 |
| 18.10.2024 | 16,96 | 17,22 | 16,96 | 17,21 | 1,89% | 540,00 |
| 17.10.2024 | 16,88 | 16,92 | 16,86 | 16,89 | 1,32% | 653,00 |
| 16.10.2024 | 16,85 | 16,87 | 16,67 | 16,67 | -2,57% | 430,00 |
| 15.10.2024 | 16,60 | 17,11 | 16,46 | 17,11 | 5,75% | 2.245,00 |
| 14.10.2024 | 16,13 | 16,37 | 16,05 | 16,18 | 0,31% | 237,00 |