16,935€
1,77%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,03 | 16,80 | 16,03 | 16,80 | 0,96% | 30,00 |
| 24.04.2025 | 16,00 | 16,64 | 16,00 | 16,64 | 1,77% | 210,00 |
| 23.04.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 5,01% | - |
| 22.04.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -0,57% | - |
| 17.04.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -3,27% | - |
| 16.04.2025 | 15,56 | 16,19 | 15,56 | 16,19 | 1,50% | 14,00 |
| 15.04.2025 | 15,17 | 15,96 | 15,17 | 15,95 | 8,21% | 620,00 |
| 14.04.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -5,27% | - |
| 11.04.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | - |
| 10.04.2025 | 15,52 | 15,52 | 15,50 | 15,50 | 2,11% | 20,00 |
| 09.04.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -2,63% | - |
| 08.04.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 0,32% | - |
| 07.04.2025 | 15,12 | 15,54 | 15,12 | 15,54 | -4,90% | 20,00 |
| 04.04.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -0,97% | - |
| 03.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,12% | - |
| 02.04.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,00% | - |
| 01.04.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,48% | - |
| 31.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 28.03.2025 | 16,71 | 16,71 | 16,70 | 16,70 | -0,24% | 250,00 |
| 27.03.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -2,73% | - |
| 26.03.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -3,10% | - |
| 25.03.2025 | 17,16 | 17,76 | 17,16 | 17,76 | 4,04% | 10,00 |
| 24.03.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,29% | - |
| 21.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,12% | - |
| 20.03.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,13% | - |
| 19.03.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,94% | - |
| 18.03.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -0,93% | - |
| 17.03.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 0,88% | - |
| 14.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,47% | - |
| 13.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,41% | - |
| 12.03.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -0,18% | - |
| 11.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,46% | - |
| 10.03.2025 | 17,20 | 17,20 | 17,15 | 17,15 | -0,12% | 25,00 |
| 07.03.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -1,72% | - |
| 06.03.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,80% | - |
| 05.03.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -0,84% | - |
| 04.03.2025 | 18,02 | 18,02 | 17,76 | 17,76 | -3,58% | 72,00 |
| 03.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,86% | 200,00 |
| 28.02.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,80% | - |
| 27.02.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -0,37% | - |
| 26.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,42% | - |
| 25.02.2025 | 18,70 | 19,07 | 18,70 | 19,07 | -0,42% | 1.510,00 |
| 24.02.2025 | 19,29 | 19,29 | 19,15 | 19,15 | -0,42% | 27,00 |
| 21.02.2025 | 18,98 | 19,23 | 18,98 | 19,23 | 2,56% | 200,00 |
| 20.02.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,78% | - |
| 19.02.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 2,25% | - |
| 18.02.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -0,11% | - |
| 17.02.2025 | 18,87 | 18,87 | 18,69 | 18,69 | -2,55% | 90,00 |
| 14.02.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,31% | - |
| 13.02.2025 | 18,97 | 19,24 | 18,97 | 19,24 | 3,00% | 112,00 |
| 12.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,00% | - |
| 11.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -2,81% | - |
| 10.02.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,10% | - |
| 07.02.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,83% | - |
| 06.02.2025 | 19,45 | 21,32 | 19,17 | 19,17 | 0,31% | 1.345,00 |
| 05.02.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 1,97% | - |
| 04.02.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 3,02% | - |
| 03.02.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -1,30% | - |
| 31.01.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 1,60% | - |
| 30.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,11% | - |
| 29.01.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -1,52% | - |
| 28.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,97% | 10,00 |
| 27.01.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 1,07% | - |
| 24.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -6,36% | - |
| 23.01.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -2,23% | - |
| 22.01.2025 | 18,33 | 19,31 | 18,33 | 19,31 | 8,42% | 150,00 |
| 21.01.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -1,17% | - |
| 20.01.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,61% | - |
| 17.01.2025 | 18,11 | 18,11 | 17,91 | 17,91 | -2,93% | 3,00 |
| 16.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,32% | - |
| 15.01.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 2,61% | - |
| 14.01.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -2,38% | - |
| 13.01.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,43% | - |
| 10.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,11% | - |
| 09.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 2,45% | 28,00 |
| 08.01.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -2,45% | - |
| 07.01.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -2,39% | - |
| 06.01.2025 | 18,23 | 18,84 | 18,23 | 18,84 | 2,50% | 200,00 |
| 03.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 3,14% | - |
| 02.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,17% | - |
| 30.12.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 2,95% | - |
| 27.12.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,43% | - |
| 23.12.2024 | 17,76 | 17,76 | 17,53 | 17,53 | -2,45% | 16,00 |
| 20.12.2024 | 17,96 | 17,97 | 17,96 | 17,97 | 2,39% | - |
| 19.12.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,79% | - |
| 18.12.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,32% | - |
| 17.12.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 2,34% | - |
| 16.12.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,70% | - |
| 13.12.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,12% | - |
| 12.12.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 2,45% | - |
| 11.12.2024 | 16,78 | 16,78 | 16,75 | 16,75 | -1,70% | - |
| 10.12.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -2,91% | - |
| 09.12.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 2,03% | - |
| 06.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | - |
| 05.12.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,23% | - |
| 04.12.2024 | 16,84 | 17,39 | 16,84 | 17,39 | 5,20% | 320,00 |
| 03.12.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,12% | - |
| 02.12.2024 | 15,88 | 16,51 | 15,88 | 16,51 | 3,32% | 38,00 |
| 29.11.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 0,25% | - |
| 28.11.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,01% | - |