12,930€
-0,23%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,11 | 13,12 | 12,90 | 13,05 | -0,23% | - |
| 30.05.2024 | 12,72 | 13,13 | 12,64 | 13,08 | 2,27% | - |
| 29.05.2024 | 12,95 | 12,97 | 12,60 | 12,79 | -1,16% | - |
| 28.05.2024 | 13,17 | 13,19 | 12,92 | 12,94 | -1,22% | - |
| 27.05.2024 | 13,34 | 13,40 | 13,05 | 13,10 | -1,87% | - |
| 24.05.2024 | 13,17 | 13,42 | 13,06 | 13,35 | 1,91% | - |
| 23.05.2024 | 13,20 | 13,34 | 13,01 | 13,10 | -0,42% | - |
| 22.05.2024 | 13,25 | 13,35 | 13,08 | 13,15 | -0,72% | - |
| 21.05.2024 | 14,02 | 14,05 | 13,20 | 13,25 | -5,39% | - |
| 20.05.2024 | 13,83 | 14,19 | 13,83 | 14,00 | 0,86% | - |
| 17.05.2024 | 14,21 | 14,32 | 13,84 | 13,88 | -2,39% | - |
| 16.05.2024 | 14,24 | 14,40 | 14,08 | 14,22 | -0,28% | - |
| 15.05.2024 | 14,15 | 14,33 | 14,02 | 14,26 | 0,92% | - |
| 14.05.2024 | 14,25 | 14,35 | 14,00 | 14,13 | -1,22% | 40,00 |
| 13.05.2024 | 14,33 | 14,34 | 14,11 | 14,31 | -0,10% | - |
| 10.05.2024 | 14,05 | 14,48 | 14,02 | 14,32 | 3,02% | - |
| 09.05.2024 | 14,00 | 14,07 | 13,90 | 13,90 | -1,38% | - |
| 08.05.2024 | 14,30 | 14,32 | 13,96 | 14,10 | -1,74% | - |
| 07.05.2024 | 14,10 | 14,37 | 14,09 | 14,35 | 1,52% | - |
| 06.05.2024 | 14,16 | 14,27 | 13,94 | 14,13 | -0,56% | 900,00 |
| 03.05.2024 | 14,09 | 14,29 | 14,04 | 14,21 | 0,89% | 140,00 |
| 02.05.2024 | 14,41 | 14,50 | 14,02 | 14,09 | -0,74% | - |
| 30.04.2024 | 14,66 | 14,77 | 14,16 | 14,19 | -3,27% | - |
| 29.04.2024 | 14,06 | 14,75 | 14,04 | 14,67 | 3,82% | - |
| 26.04.2024 | 13,99 | 14,84 | 13,81 | 14,13 | 1,07% | - |
| 25.04.2024 | 14,43 | 15,03 | 13,85 | 13,98 | -2,82% | - |
| 24.04.2024 | 14,79 | 14,79 | 14,35 | 14,39 | -1,34% | - |
| 23.04.2024 | 14,15 | 14,66 | 14,08 | 14,58 | 3,04% | - |
| 22.04.2024 | 15,10 | 15,26 | 14,05 | 14,15 | -6,17% | 100,00 |
| 19.04.2024 | 15,02 | 15,20 | 14,83 | 15,08 | -0,20% | - |
| 18.04.2024 | 15,27 | 15,35 | 14,89 | 15,11 | -1,05% | - |
| 17.04.2024 | 15,43 | 15,62 | 15,11 | 15,27 | -1,29% | - |
| 16.04.2024 | 15,38 | 15,51 | 15,12 | 15,47 | -0,13% | - |
| 15.04.2024 | 15,81 | 15,83 | 15,47 | 15,49 | -1,09% | 600,00 |
| 12.04.2024 | 15,82 | 16,19 | 15,64 | 15,66 | -1,45% | - |
| 11.04.2024 | 15,43 | 15,91 | 15,34 | 15,89 | 3,11% | - |
| 10.04.2024 | 16,04 | 16,09 | 15,37 | 15,41 | -3,66% | - |
| 09.04.2024 | 16,01 | 16,27 | 15,66 | 16,00 | -0,16% | - |
| 08.04.2024 | 15,79 | 16,14 | 15,70 | 16,02 | 1,65% | - |
| 05.04.2024 | 16,08 | 16,17 | 15,71 | 15,76 | -2,48% | - |
| 04.04.2024 | 15,77 | 16,30 | 15,77 | 16,16 | 2,21% | - |
| 03.04.2024 | 16,27 | 16,34 | 15,64 | 15,81 | -2,68% | - |
| 02.04.2024 | 16,24 | 16,51 | 16,23 | 16,25 | -0,37% | - |
| 28.03.2024 | 16,22 | 16,55 | 16,09 | 16,31 | 0,40% | - |
| 27.03.2024 | 16,33 | 16,50 | 16,16 | 16,24 | -0,55% | - |
| 26.03.2024 | 16,02 | 16,45 | 15,74 | 16,33 | 2,19% | - |
| 25.03.2024 | 15,88 | 16,03 | 15,51 | 15,98 | 0,69% | - |
| 22.03.2024 | 16,30 | 16,34 | 15,80 | 15,87 | -2,37% | - |
| 21.03.2024 | 16,28 | 16,45 | 16,18 | 16,26 | -0,06% | - |
| 20.03.2024 | 16,23 | 16,44 | 16,04 | 16,27 | 0,12% | - |
| 19.03.2024 | 16,26 | 16,44 | 16,03 | 16,25 | -0,21% | - |
| 18.03.2024 | 16,31 | 16,55 | 16,27 | 16,28 | -0,21% | - |
| 15.03.2024 | 16,31 | 16,57 | 16,13 | 16,32 | -0,18% | - |
| 14.03.2024 | 16,53 | 16,83 | 16,31 | 16,35 | -1,21% | - |
| 13.03.2024 | 16,75 | 16,75 | 16,28 | 16,55 | -1,19% | 80,00 |
| 12.03.2024 | 16,54 | 16,86 | 16,53 | 16,75 | 0,72% | - |
| 11.03.2024 | 16,54 | 16,65 | 16,29 | 16,63 | 0,00% | - |
| 08.03.2024 | 16,55 | 16,70 | 16,39 | 16,63 | 0,42% | - |
| 07.03.2024 | 16,63 | 16,68 | 16,23 | 16,56 | 0,06% | - |
| 06.03.2024 | 16,39 | 16,68 | 16,18 | 16,55 | 1,22% | 180,00 |
| 05.03.2024 | 16,48 | 16,76 | 16,32 | 16,35 | -1,21% | 100,00 |
| 04.03.2024 | 17,16 | 17,29 | 16,53 | 16,55 | -3,78% | - |
| 01.03.2024 | 17,18 | 17,26 | 16,96 | 17,20 | 0,38% | 125,00 |
| 29.02.2024 | 17,20 | 17,24 | 17,00 | 17,13 | -0,32% | - |
| 28.02.2024 | 17,25 | 17,38 | 17,01 | 17,19 | -1,07% | - |
| 27.02.2024 | 17,38 | 17,68 | 17,11 | 17,37 | -0,29% | - |
| 26.02.2024 | 17,90 | 17,97 | 17,33 | 17,42 | -2,65% | - |
| 23.02.2024 | 18,03 | 18,27 | 17,80 | 17,90 | -0,25% | - |
| 22.02.2024 | 17,79 | 18,18 | 17,78 | 17,94 | 0,79% | - |
| 21.02.2024 | 17,73 | 17,86 | 17,57 | 17,80 | 0,62% | - |
| 20.02.2024 | 17,83 | 17,91 | 17,62 | 17,69 | -0,87% | - |
| 19.02.2024 | 17,77 | 17,97 | 17,64 | 17,85 | 0,54% | - |
| 16.02.2024 | 17,48 | 17,91 | 17,48 | 17,75 | 1,40% | - |
| 15.02.2024 | 17,64 | 17,72 | 17,19 | 17,51 | -0,60% | - |
| 14.02.2024 | 17,40 | 17,87 | 17,20 | 17,61 | 1,50% | - |
| 13.02.2024 | 18,09 | 18,13 | 17,17 | 17,35 | -3,85% | - |
| 12.02.2024 | 17,64 | 18,42 | 17,54 | 18,05 | 2,41% | 110,00 |
| 09.02.2024 | 17,59 | 18,22 | 17,47 | 17,62 | 0,26% | - |
| 08.02.2024 | 17,12 | 17,63 | 17,11 | 17,58 | 2,15% | - |
| 07.02.2024 | 17,79 | 18,45 | 17,04 | 17,21 | -3,29% | - |
| 06.02.2024 | 17,00 | 18,03 | 16,99 | 17,79 | 4,92% | - |
| 05.02.2024 | 17,32 | 17,35 | 16,85 | 16,96 | -2,22% | - |
| 02.02.2024 | 17,51 | 17,74 | 17,12 | 17,34 | -1,37% | - |
| 01.02.2024 | 18,10 | 18,20 | 17,34 | 17,58 | -3,62% | - |
| 31.01.2024 | 17,66 | 18,32 | 17,57 | 18,24 | 3,52% | - |
| 30.01.2024 | 17,43 | 17,69 | 17,28 | 17,62 | 1,18% | - |
| 29.01.2024 | 17,59 | 17,60 | 17,00 | 17,42 | -0,99% | - |
| 26.01.2024 | 17,46 | 17,71 | 17,46 | 17,59 | 0,40% | 5,00 |
| 25.01.2024 | 17,36 | 17,58 | 17,26 | 17,52 | 1,07% | 45,00 |
| 24.01.2024 | 17,40 | 17,66 | 17,27 | 17,34 | -0,37% | - |
| 23.01.2024 | 17,62 | 17,66 | 17,39 | 17,40 | -1,33% | - |
| 22.01.2024 | 17,84 | 17,85 | 17,31 | 17,64 | -1,09% | 2.020,00 |
| 19.01.2024 | 17,96 | 18,49 | 17,73 | 17,83 | -1,27% | 800,00 |
| 18.01.2024 | 17,80 | 18,22 | 17,79 | 18,06 | 1,46% | 45,00 |
| 17.01.2024 | 18,01 | 18,02 | 17,65 | 17,80 | -1,11% | - |
| 16.01.2024 | 18,22 | 18,24 | 17,94 | 18,00 | -1,29% | - |
| 15.01.2024 | 18,57 | 18,69 | 18,13 | 18,24 | -2,04% | - |
| 12.01.2024 | 19,59 | 19,78 | 18,55 | 18,62 | -4,78% | - |
| 11.01.2024 | 19,96 | 20,14 | 19,12 | 19,55 | -2,18% | - |
| 10.01.2024 | 20,00 | 20,11 | 19,71 | 19,99 | 0,40% | - |