17,840€
-1,92%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 16,00 | 16,18 | 15,70 | 16,13 | 0,75% | 1.118,00 |
| 10.10.2024 | 16,17 | 16,17 | 15,99 | 16,01 | -1,54% | 122,00 |
| 09.10.2024 | 16,26 | 16,44 | 16,24 | 16,26 | -0,79% | 725,00 |
| 08.10.2024 | 16,18 | 16,39 | 16,09 | 16,39 | 0,18% | 4.820,00 |
| 07.10.2024 | 16,03 | 16,37 | 15,91 | 16,36 | 0,80% | 347,00 |
| 04.10.2024 | 16,08 | 16,25 | 15,88 | 16,23 | 0,87% | 367,00 |
| 03.10.2024 | 16,07 | 16,38 | 16,07 | 16,09 | -0,49% | 1.075,00 |
| 02.10.2024 | 16,09 | 16,19 | 15,75 | 16,17 | 0,31% | 166,00 |
| 01.10.2024 | 16,02 | 16,75 | 16,02 | 16,12 | 2,74% | 4.663,00 |
| 30.09.2024 | 15,73 | 16,01 | 15,56 | 15,69 | 1,10% | 1.351,00 |
| 27.09.2024 | 15,21 | 15,64 | 15,11 | 15,52 | 2,04% | 685,00 |
| 26.09.2024 | 15,06 | 15,26 | 15,06 | 15,21 | 2,36% | 206,00 |
| 25.09.2024 | 14,91 | 15,10 | 14,75 | 14,86 | 0,13% | 506,00 |
| 24.09.2024 | 15,22 | 15,22 | 14,84 | 14,84 | -1,72% | 564,00 |
| 23.09.2024 | 15,13 | 15,90 | 14,98 | 15,10 | 2,37% | 12.161,00 |
| 20.09.2024 | 14,61 | 14,83 | 14,60 | 14,75 | -1,34% | 3.202,00 |
| 19.09.2024 | 14,68 | 14,95 | 14,51 | 14,95 | 2,47% | 2.718,00 |
| 18.09.2024 | 14,37 | 14,74 | 14,37 | 14,59 | 0,90% | 256,00 |
| 17.09.2024 | 14,29 | 14,54 | 14,27 | 14,46 | 2,55% | 1.631,00 |
| 16.09.2024 | 14,13 | 14,29 | 14,10 | 14,10 | -1,05% | 305,00 |
| 13.09.2024 | 13,86 | 14,30 | 13,86 | 14,25 | 2,89% | 1.990,00 |
| 12.09.2024 | 14,20 | 14,20 | 13,82 | 13,85 | -1,42% | 642,00 |
| 11.09.2024 | 14,10 | 14,13 | 13,86 | 14,05 | -2,43% | 597,00 |
| 10.09.2024 | 13,09 | 14,51 | 13,09 | 14,40 | 9,67% | 2.149,00 |
| 09.09.2024 | 13,48 | 13,48 | 13,13 | 13,13 | -2,23% | 845,00 |
| 06.09.2024 | 13,30 | 13,61 | 13,30 | 13,43 | 0,90% | 3.203,00 |
| 05.09.2024 | 13,10 | 13,54 | 13,00 | 13,31 | 2,46% | 625,00 |
| 04.09.2024 | 12,81 | 12,99 | 12,68 | 12,99 | 1,25% | 59,00 |
| 03.09.2024 | 12,96 | 13,00 | 12,83 | 12,83 | 0,55% | 198,00 |
| 02.09.2024 | 12,69 | 12,84 | 12,66 | 12,76 | 0,31% | 933,00 |
| 30.08.2024 | 12,44 | 12,72 | 12,44 | 12,72 | 4,26% | 225,00 |
| 29.08.2024 | 12,40 | 12,40 | 12,12 | 12,20 | -2,40% | 399,00 |
| 28.08.2024 | 12,67 | 12,72 | 12,50 | 12,50 | -0,08% | 68,00 |
| 27.08.2024 | 12,39 | 12,57 | 12,39 | 12,51 | 1,21% | 1.033,00 |
| 26.08.2024 | 12,59 | 12,59 | 12,35 | 12,36 | -1,12% | 1.270,00 |
| 23.08.2024 | 12,34 | 12,51 | 12,28 | 12,50 | 1,87% | 335,00 |
| 22.08.2024 | 12,27 | 12,50 | 12,27 | 12,27 | -0,57% | 2.031,00 |
| 21.08.2024 | 12,10 | 12,34 | 12,08 | 12,34 | 0,16% | 2.326,00 |
| 20.08.2024 | 12,33 | 12,34 | 12,32 | 12,32 | 0,08% | 364,00 |
| 19.08.2024 | 12,08 | 12,31 | 12,08 | 12,31 | 1,32% | 1.913,00 |
| 16.08.2024 | 12,53 | 12,53 | 12,01 | 12,15 | -2,57% | 459,00 |
| 15.08.2024 | 12,23 | 12,49 | 12,23 | 12,47 | 1,46% | 480,00 |
| 14.08.2024 | 12,30 | 12,33 | 12,29 | 12,29 | -0,57% | 167,00 |
| 13.08.2024 | 12,17 | 12,36 | 12,17 | 12,36 | 1,39% | 21,00 |
| 12.08.2024 | 12,40 | 12,40 | 12,01 | 12,19 | -1,38% | 449,00 |
| 09.08.2024 | 12,18 | 12,36 | 12,18 | 12,36 | 1,39% | 411,00 |
| 08.08.2024 | 12,43 | 12,43 | 12,15 | 12,19 | -2,25% | 168,00 |
| 07.08.2024 | 12,71 | 12,73 | 12,33 | 12,47 | -1,11% | 2.271,00 |
| 06.08.2024 | 12,30 | 12,61 | 12,30 | 12,61 | 3,70% | 1.062,00 |
| 05.08.2024 | 12,20 | 12,32 | 11,60 | 12,16 | -3,87% | 4.003,00 |