17,960€
-0,55%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,07 | 18,41 | 17,44 | 17,84 | -1,57% | - |
| 19.12.2024 | 17,75 | 18,15 | 17,62 | 18,12 | 2,14% | - |
| 18.12.2024 | 17,80 | 17,94 | 17,33 | 17,74 | -0,31% | - |
| 17.12.2024 | 17,55 | 17,87 | 17,47 | 17,80 | 1,17% | - |
| 16.12.2024 | 17,14 | 17,66 | 17,03 | 17,59 | 2,36% | - |
| 13.12.2024 | 17,20 | 17,50 | 16,90 | 17,19 | -0,15% | - |
| 12.12.2024 | 17,11 | 17,26 | 16,98 | 17,21 | 0,44% | - |
| 11.12.2024 | 17,07 | 17,15 | 16,54 | 17,14 | 0,62% | - |
| 10.12.2024 | 17,11 | 17,21 | 16,92 | 17,03 | -0,55% | - |
| 09.12.2024 | 17,62 | 17,79 | 17,02 | 17,13 | -2,64% | - |
| 06.12.2024 | 17,25 | 17,76 | 17,10 | 17,59 | 1,97% | - |
| 05.12.2024 | 17,44 | 17,74 | 17,20 | 17,25 | -1,15% | 100,00 |
| 04.12.2024 | 16,93 | 17,52 | 16,90 | 17,45 | 3,22% | 100,00 |
| 03.12.2024 | 16,42 | 17,30 | 16,41 | 16,91 | 2,89% | 590,00 |
| 02.12.2024 | 16,13 | 16,44 | 16,00 | 16,43 | 1,83% | - |
| 29.11.2024 | 16,17 | 16,42 | 16,04 | 16,14 | 0,19% | - |
| 28.11.2024 | 16,17 | 16,34 | 16,08 | 16,11 | -0,77% | - |
| 27.11.2024 | 15,86 | 16,30 | 15,85 | 16,23 | 2,27% | - |
| 26.11.2024 | 16,00 | 16,01 | 15,61 | 15,87 | -0,91% | - |
| 25.11.2024 | 15,85 | 16,17 | 15,84 | 16,02 | 0,85% | - |
| 22.11.2024 | 15,88 | 16,05 | 15,71 | 15,88 | -0,06% | 55,00 |
| 21.11.2024 | 16,00 | 16,08 | 15,77 | 15,89 | -0,56% | - |
| 20.11.2024 | 15,77 | 16,47 | 15,77 | 15,98 | -0,50% | - |
| 19.11.2024 | 15,79 | 16,12 | 15,64 | 16,06 | 1,97% | - |
| 18.11.2024 | 15,86 | 16,15 | 15,45 | 15,75 | 0,57% | - |
| 15.11.2024 | 16,17 | 16,19 | 15,63 | 15,66 | -3,12% | 335,00 |
| 14.11.2024 | 16,19 | 16,40 | 16,07 | 16,17 | -0,12% | - |
| 13.11.2024 | 16,12 | 16,22 | 15,92 | 16,19 | 0,72% | - |
| 12.11.2024 | 16,22 | 16,25 | 16,00 | 16,07 | -0,89% | - |
| 11.11.2024 | 16,65 | 16,73 | 16,13 | 16,22 | -2,55% | - |
| 08.11.2024 | 16,90 | 16,96 | 16,51 | 16,64 | -1,80% | - |
| 07.11.2024 | 16,69 | 16,96 | 16,69 | 16,95 | 1,62% | - |
| 06.11.2024 | 16,61 | 17,18 | 16,53 | 16,68 | 0,60% | - |
| 05.11.2024 | 16,47 | 16,86 | 16,44 | 16,58 | 0,91% | - |
| 04.11.2024 | 17,24 | 17,28 | 16,42 | 16,43 | -4,62% | - |
| 01.11.2024 | 17,34 | 17,89 | 17,12 | 17,22 | -0,43% | - |
| 31.10.2024 | 17,17 | 17,41 | 15,90 | 17,30 | 0,99% | - |
| 30.10.2024 | 17,67 | 17,78 | 17,09 | 17,13 | -3,19% | - |
| 29.10.2024 | 17,57 | 17,78 | 17,42 | 17,69 | 0,74% | - |
| 28.10.2024 | 17,42 | 17,67 | 17,28 | 17,56 | 1,33% | - |
| 25.10.2024 | 17,48 | 17,68 | 17,30 | 17,33 | -0,80% | - |
| 24.10.2024 | 17,50 | 17,59 | 17,27 | 17,47 | -0,11% | - |
| 23.10.2024 | 17,37 | 17,71 | 17,22 | 17,49 | 0,63% | - |
| 22.10.2024 | 17,10 | 17,42 | 16,93 | 17,38 | 2,15% | - |
| 21.10.2024 | 17,17 | 17,29 | 16,99 | 17,02 | -1,13% | - |
| 18.10.2024 | 16,89 | 17,36 | 16,84 | 17,21 | 1,92% | 160,00 |
| 17.10.2024 | 16,77 | 16,99 | 16,74 | 16,89 | 0,51% | - |
| 16.10.2024 | 17,03 | 17,06 | 16,56 | 16,80 | -1,26% | - |
| 15.10.2024 | 16,26 | 17,21 | 16,17 | 17,02 | 5,13% | - |
| 14.10.2024 | 16,10 | 16,27 | 15,94 | 16,19 | 0,84% | - |
| 11.10.2024 | 16,12 | 16,23 | 15,56 | 16,05 | -0,34% | - |
| 10.10.2024 | 16,38 | 16,39 | 15,93 | 16,11 | -1,65% | - |
| 09.10.2024 | 16,31 | 16,41 | 16,07 | 16,38 | 0,46% | - |
| 08.10.2024 | 16,24 | 16,38 | 16,13 | 16,30 | 0,52% | - |
| 07.10.2024 | 16,28 | 16,43 | 15,90 | 16,22 | -0,34% | - |
| 04.10.2024 | 16,16 | 16,35 | 15,80 | 16,27 | 0,77% | - |
| 03.10.2024 | 15,98 | 16,59 | 15,97 | 16,15 | 0,50% | - |
| 02.10.2024 | 16,01 | 16,18 | 13,96 | 16,07 | 0,41% | 800,00 |
| 01.10.2024 | 15,93 | 16,78 | 15,93 | 16,00 | 0,16% | - |
| 30.09.2024 | 15,65 | 16,06 | 15,60 | 15,98 | 2,50% | - |
| 27.09.2024 | 15,17 | 15,65 | 15,07 | 15,59 | 2,53% | - |
| 26.09.2024 | 15,05 | 15,54 | 14,82 | 15,20 | 1,03% | - |
| 25.09.2024 | 14,95 | 15,13 | 14,73 | 15,05 | 0,80% | - |
| 24.09.2024 | 15,26 | 15,51 | 14,73 | 14,93 | -1,84% | - |
| 23.09.2024 | 14,93 | 16,07 | 14,77 | 15,21 | 2,49% | - |
| 20.09.2024 | 14,60 | 14,94 | 14,56 | 14,84 | 1,61% | - |
| 19.09.2024 | 14,54 | 14,81 | 14,45 | 14,60 | 0,65% | - |
| 18.09.2024 | 14,44 | 14,72 | 14,30 | 14,51 | 0,45% | - |
| 17.09.2024 | 14,22 | 14,54 | 14,19 | 14,44 | 1,62% | - |
| 16.09.2024 | 14,21 | 14,43 | 14,05 | 14,21 | -0,04% | - |
| 13.09.2024 | 13,92 | 14,31 | 13,91 | 14,22 | 2,05% | - |
| 12.09.2024 | 13,99 | 14,18 | 13,82 | 13,93 | -0,21% | - |
| 11.09.2024 | 14,46 | 14,47 | 13,68 | 13,96 | -2,79% | 30,00 |
| 10.09.2024 | 13,28 | 14,54 | 13,27 | 14,36 | 8,75% | - |
| 09.09.2024 | 13,39 | 13,58 | 13,18 | 13,21 | -0,94% | 23,00 |
| 06.09.2024 | 13,19 | 13,69 | 13,18 | 13,33 | 0,87% | - |
| 05.09.2024 | 12,90 | 13,55 | 12,76 | 13,22 | 2,28% | - |
| 04.09.2024 | 12,86 | 13,01 | 12,64 | 12,92 | 0,70% | - |
| 03.09.2024 | 12,67 | 13,05 | 12,64 | 12,83 | 1,18% | - |
| 02.09.2024 | 12,76 | 12,90 | 12,49 | 12,68 | -0,78% | - |
| 30.08.2024 | 12,19 | 12,86 | 12,19 | 12,78 | 3,90% | - |
| 29.08.2024 | 12,47 | 12,47 | 12,05 | 12,30 | -1,28% | - |
| 28.08.2024 | 12,65 | 12,73 | 12,43 | 12,46 | -1,42% | - |
| 27.08.2024 | 12,32 | 12,68 | 12,31 | 12,64 | 2,68% | 750,00 |
| 26.08.2024 | 12,46 | 12,52 | 12,30 | 12,31 | -1,12% | - |
| 23.08.2024 | 12,44 | 12,50 | 12,23 | 12,45 | 0,20% | - |
| 22.08.2024 | 12,18 | 12,49 | 12,17 | 12,43 | 1,84% | - |
| 21.08.2024 | 12,23 | 12,31 | 11,96 | 12,20 | -0,57% | - |
| 20.08.2024 | 12,26 | 12,34 | 12,18 | 12,27 | 0,12% | - |
| 19.08.2024 | 12,11 | 12,26 | 12,03 | 12,26 | 1,49% | - |
| 16.08.2024 | 12,45 | 12,58 | 12,05 | 12,08 | -2,93% | - |
| 15.08.2024 | 12,10 | 12,56 | 12,09 | 12,44 | 2,51% | - |
| 14.08.2024 | 12,26 | 12,48 | 12,11 | 12,14 | -1,10% | - |
| 13.08.2024 | 12,14 | 12,36 | 12,06 | 12,27 | 1,36% | - |
| 12.08.2024 | 12,27 | 12,45 | 11,87 | 12,11 | -1,10% | - |
| 09.08.2024 | 12,31 | 12,38 | 12,16 | 12,24 | 0,00% | - |
| 08.08.2024 | 12,43 | 12,47 | 12,07 | 12,24 | -1,09% | - |
| 07.08.2024 | 12,49 | 12,76 | 12,26 | 12,38 | -1,08% | - |
| 06.08.2024 | 12,24 | 12,65 | 12,21 | 12,51 | 2,29% | - |
| 05.08.2024 | 12,55 | 12,55 | 11,60 | 12,23 | -3,09% | - |