15,475€
-1,68%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 15,70 | 15,71 | 15,39 | 15,48 | -1,68% | 1.988,00 |
| 21.07.2025 | 15,68 | 15,80 | 15,65 | 15,74 | -0,76% | 2.328,00 |
| 18.07.2025 | 16,09 | 16,16 | 15,83 | 15,86 | -1,98% | 2.317,00 |
| 17.07.2025 | 15,86 | 16,18 | 15,83 | 16,18 | 3,85% | 59,00 |
| 16.07.2025 | 15,69 | 15,73 | 15,58 | 15,58 | -1,08% | 1.250,00 |
| 15.07.2025 | 15,90 | 15,93 | 15,70 | 15,75 | -0,13% | 1.756,00 |
| 14.07.2025 | 15,93 | 15,98 | 15,77 | 15,77 | -2,17% | 1.488,00 |
| 11.07.2025 | 16,37 | 16,37 | 16,11 | 16,12 | -2,18% | 1.562,00 |
| 10.07.2025 | 16,60 | 16,85 | 16,47 | 16,48 | -0,72% | 1.901,00 |
| 09.07.2025 | 17,37 | 17,37 | 16,60 | 16,60 | -3,21% | 357,00 |
| 08.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,23% | 25,00 |
| 07.07.2025 | 16,86 | 17,19 | 16,86 | 17,19 | 1,78% | 44,00 |
| 04.07.2025 | 16,93 | 16,99 | 16,80 | 16,89 | -0,65% | 62,00 |
| 03.07.2025 | 16,99 | 17,00 | 16,81 | 17,00 | 1,31% | 78,00 |
| 02.07.2025 | 17,03 | 17,03 | 16,78 | 16,78 | -0,77% | 9,00 |
| 01.07.2025 | 17,13 | 17,13 | 16,71 | 16,91 | -0,24% | 691,00 |
| 30.06.2025 | 17,08 | 17,14 | 16,95 | 16,95 | -0,06% | 1.482,00 |
| 27.06.2025 | 16,74 | 17,07 | 16,74 | 16,96 | 0,18% | 523,00 |
| 26.06.2025 | 16,61 | 16,93 | 16,22 | 16,93 | 2,17% | 714,00 |
| 25.06.2025 | 17,73 | 17,73 | 16,49 | 16,57 | -7,59% | 559,00 |
| 24.06.2025 | 17,11 | 18,06 | 17,11 | 17,93 | 8,08% | 1.186,00 |
| 23.06.2025 | 16,59 | 16,87 | 16,32 | 16,59 | -2,53% | 830,00 |
| 20.06.2025 | 16,96 | 17,02 | 16,88 | 17,02 | 1,98% | 410,00 |
| 19.06.2025 | 16,40 | 16,70 | 16,20 | 16,69 | 0,91% | 79,00 |
| 18.06.2025 | 16,79 | 16,79 | 16,52 | 16,54 | -1,90% | 1.241,00 |
| 17.06.2025 | 16,92 | 16,92 | 16,75 | 16,86 | -0,77% | 100,00 |
| 16.06.2025 | 16,96 | 17,13 | 16,81 | 16,99 | 1,07% | 191,00 |
| 13.06.2025 | 16,77 | 17,03 | 16,77 | 16,81 | -3,00% | 55,00 |
| 12.06.2025 | 17,74 | 17,74 | 17,33 | 17,33 | -3,13% | 297,00 |
| 11.06.2025 | 17,61 | 17,89 | 17,61 | 17,89 | 1,07% | 170,00 |
| 10.06.2025 | 17,60 | 17,72 | 17,51 | 17,70 | 1,09% | 217,00 |
| 09.06.2025 | 18,04 | 18,04 | 17,48 | 17,51 | -2,88% | 277,00 |
| 06.06.2025 | 17,76 | 18,03 | 17,75 | 18,03 | 0,17% | 105,00 |
| 05.06.2025 | 18,16 | 18,16 | 17,80 | 18,00 | 0,00% | 239,00 |
| 04.06.2025 | 17,98 | 18,00 | 17,98 | 18,00 | 3,51% | 790,00 |
| 03.06.2025 | 17,60 | 17,62 | 17,39 | 17,39 | -1,47% | 263,00 |
| 02.06.2025 | 17,68 | 17,68 | 17,32 | 17,65 | 0,86% | 56,00 |
| 30.05.2025 | 17,79 | 17,94 | 17,50 | 17,50 | -1,69% | 283,00 |
| 29.05.2025 | 17,98 | 18,08 | 17,66 | 17,80 | 0,11% | 317,00 |
| 28.05.2025 | 17,86 | 17,97 | 17,78 | 17,78 | -0,56% | 767,00 |
| 27.05.2025 | 18,18 | 18,18 | 17,88 | 17,88 | -1,38% | 208,00 |
| 26.05.2025 | 18,06 | 18,22 | 17,92 | 18,13 | 1,12% | 927,00 |
| 23.05.2025 | 18,05 | 18,05 | 17,78 | 17,93 | -0,06% | 1.392,00 |
| 22.05.2025 | 18,05 | 18,38 | 17,92 | 17,94 | -0,39% | 938,00 |
| 21.05.2025 | 18,25 | 18,25 | 18,01 | 18,01 | -2,65% | 306,00 |
| 20.05.2025 | 18,20 | 18,52 | 18,07 | 18,50 | 1,37% | 936,00 |
| 19.05.2025 | 18,55 | 18,55 | 17,95 | 18,25 | -2,09% | 31,00 |
| 16.05.2025 | 18,01 | 18,64 | 18,01 | 18,64 | 4,31% | 107,00 |
| 15.05.2025 | 17,61 | 18,10 | 17,58 | 17,87 | -1,38% | 191,00 |
| 14.05.2025 | 18,63 | 18,63 | 18,12 | 18,12 | -2,05% | 1.017,00 |
| 13.05.2025 | 18,64 | 18,73 | 18,48 | 18,50 | -2,17% | 1.001,00 |
| 12.05.2025 | 18,44 | 18,91 | 18,44 | 18,91 | 3,56% | 576,00 |
| 09.05.2025 | 18,88 | 18,88 | 18,15 | 18,26 | -3,44% | 1.195,00 |
| 08.05.2025 | 18,81 | 18,93 | 18,31 | 18,91 | 0,91% | 1.083,00 |
| 07.05.2025 | 18,58 | 18,74 | 18,45 | 18,74 | 0,27% | 907,00 |
| 06.05.2025 | 18,33 | 18,69 | 18,18 | 18,69 | 0,59% | 1.280,00 |
| 05.05.2025 | 18,16 | 18,58 | 17,96 | 18,58 | 3,28% | 905,00 |
| 02.05.2025 | 17,31 | 18,20 | 17,05 | 17,99 | 4,65% | 1.396,00 |
| 30.04.2025 | 17,07 | 17,34 | 16,91 | 17,19 | 0,47% | 306,00 |
| 29.04.2025 | 16,98 | 17,11 | 16,81 | 17,11 | 0,53% | 170,00 |
| 28.04.2025 | 16,83 | 17,12 | 16,78 | 17,02 | 1,07% | 606,00 |
| 25.04.2025 | 16,44 | 17,31 | 16,44 | 16,84 | 1,02% | 2.329,00 |
| 24.04.2025 | 16,36 | 16,67 | 16,06 | 16,67 | 1,83% | 125,00 |
| 23.04.2025 | 16,52 | 16,52 | 16,13 | 16,37 | 2,44% | 3.413,00 |
| 22.04.2025 | 15,77 | 15,98 | 15,62 | 15,98 | 0,25% | 265,00 |
| 17.04.2025 | 15,73 | 15,94 | 15,73 | 15,94 | 0,76% | 6,00 |
| 16.04.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,94% | 50,00 |
| 15.04.2025 | 15,64 | 15,97 | 15,50 | 15,97 | 2,18% | 1.755,00 |
| 14.04.2025 | 15,32 | 15,63 | 15,10 | 15,63 | 5,25% | 734,00 |
| 11.04.2025 | 15,87 | 15,88 | 14,85 | 14,85 | -4,19% | 2.003,00 |
| 10.04.2025 | 16,58 | 16,58 | 15,50 | 15,50 | -5,60% | 1.675,00 |
| 09.04.2025 | 15,21 | 16,42 | 14,89 | 16,42 | 6,62% | 3.301,00 |
| 08.04.2025 | 16,06 | 16,18 | 15,40 | 15,40 | -0,58% | 45,00 |
| 07.04.2025 | 15,16 | 15,54 | 14,62 | 15,49 | -2,46% | 621,00 |
| 04.04.2025 | 16,86 | 16,86 | 15,75 | 15,88 | -4,34% | 3.284,00 |
| 03.04.2025 | 16,65 | 16,83 | 16,60 | 16,60 | -2,58% | 491,00 |
| 02.04.2025 | 16,84 | 17,04 | 16,84 | 17,04 | 1,49% | 213,00 |
| 01.04.2025 | 16,97 | 16,97 | 16,66 | 16,79 | -0,65% | 16,00 |
| 31.03.2025 | 16,84 | 16,90 | 16,66 | 16,90 | 0,60% | 235,00 |
| 28.03.2025 | 16,99 | 16,99 | 16,79 | 16,80 | 0,42% | 488,00 |
| 27.03.2025 | 17,02 | 17,02 | 16,73 | 16,73 | -0,89% | 66,00 |
| 26.03.2025 | 17,60 | 17,60 | 16,88 | 16,88 | -4,52% | 1.444,00 |
| 25.03.2025 | 17,50 | 17,69 | 17,31 | 17,68 | 0,86% | 86,00 |
| 24.03.2025 | 17,45 | 17,53 | 17,27 | 17,53 | 1,86% | 135,00 |
| 21.03.2025 | 17,11 | 17,26 | 17,11 | 17,21 | -0,35% | 304,00 |
| 20.03.2025 | 17,30 | 17,30 | 16,96 | 17,27 | -0,92% | 223,00 |
| 19.03.2025 | 17,08 | 17,43 | 17,08 | 17,43 | 2,23% | 141,00 |
| 18.03.2025 | 17,29 | 17,29 | 16,98 | 17,05 | -1,27% | 520,00 |
| 17.03.2025 | 17,34 | 17,54 | 17,27 | 17,27 | -0,75% | 212,00 |
| 14.03.2025 | 17,02 | 17,59 | 17,02 | 17,40 | 1,52% | 1.291,00 |
| 13.03.2025 | 17,08 | 17,24 | 17,03 | 17,14 | -1,04% | 590,00 |
| 12.03.2025 | 16,96 | 17,34 | 16,85 | 17,32 | 3,22% | 147,00 |
| 11.03.2025 | 16,80 | 17,05 | 16,78 | 16,78 | -1,00% | 964,00 |
| 10.03.2025 | 17,46 | 17,46 | 16,76 | 16,95 | -2,42% | 961,00 |
| 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 |