18,865€
4,00%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 0,13% | - |
| 26.11.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -1,75% | - |
| 25.11.2024 | 15,86 | 16,04 | 15,86 | 16,04 | 2,89% | 2,00 |
| 22.11.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -0,98% | - |
| 21.11.2024 | 16,04 | 16,05 | 15,68 | 15,75 | -1,96% | - |
| 20.11.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 3,08% | - |
| 19.11.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,19% | - |
| 18.11.2024 | 15,59 | 15,59 | 15,50 | 15,55 | -0,26% | 300,00 |
| 15.11.2024 | 15,95 | 15,95 | 15,59 | 15,59 | -3,77% | 10,00 |
| 14.11.2024 | 16,07 | 16,20 | 16,07 | 16,20 | 1,76% | 60,00 |
| 13.11.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -0,06% | - |
| 12.11.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -4,38% | - |
| 11.11.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,83% | - |
| 08.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 07.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 1,95% | - |
| 06.11.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 0,24% | - |
| 05.11.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -4,65% | - |
| 04.11.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,29% | 40,00 |
| 01.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,23% | - |
| 31.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,99% | - |
| 30.10.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,80% | - |
| 29.10.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -1,08% | - |
| 28.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,38% | 57,00 |
| 25.10.2024 | 17,38 | 17,38 | 17,36 | 17,36 | 0,29% | 35,00 |
| 24.10.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 0,35% | - |
| 23.10.2024 | 17,29 | 17,31 | 17,25 | 17,25 | -0,29% | 92,00 |
| 22.10.2024 | 16,89 | 17,30 | 16,89 | 17,30 | 1,23% | 70,00 |
| 21.10.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 1,79% | - |
| 18.10.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 0,48% | - |
| 17.10.2024 | 16,69 | 16,71 | 16,69 | 16,71 | -1,30% | - |
| 16.10.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,18% | - |
| 15.10.2024 | 16,19 | 16,90 | 16,19 | 16,90 | 5,82% | 60,00 |
| 14.10.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 1,53% | - |
| 11.10.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -2,36% | - |
| 10.10.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 0,19% | - |
| 09.10.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -1,77% | - |
| 08.10.2024 | 16,05 | 16,37 | 16,05 | 16,37 | 2,70% | 65,00 |
| 07.10.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,93% | - |
| 04.10.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 1,26% | - |
| 03.10.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -0,19% | - |
| 02.10.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -3,86% | - |
| 01.10.2024 | 16,14 | 16,56 | 16,14 | 16,56 | 6,36% | 462,00 |
| 30.09.2024 | 15,57 | 15,57 | 15,57 | 15,57 | 2,84% | - |
| 27.09.2024 | 15,05 | 15,14 | 15,05 | 15,14 | 2,30% | 25,00 |
| 26.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,82% | - |
| 25.09.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -1,94% | - |
| 24.09.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -0,80% | - |
| 23.09.2024 | 15,00 | 15,09 | 15,00 | 15,09 | 2,65% | 122,00 |
| 20.09.2024 | 14,35 | 14,70 | 14,35 | 14,70 | 0,55% | 200,00 |
| 19.09.2024 | 14,30 | 14,62 | 14,30 | 14,62 | 0,14% | 150,00 |
| 18.09.2024 | 14,38 | 14,60 | 14,38 | 14,60 | 3,18% | 2,00 |
| 17.09.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,28% | - |
| 16.09.2024 | 14,08 | 14,11 | 14,08 | 14,11 | 3,14% | 65,00 |
| 13.09.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,65% | - |
| 12.09.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -3,50% | - |
| 11.09.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 8,93% | - |
| 10.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,17% | - |
| 09.09.2024 | 13,39 | 13,39 | 13,39 | 13,39 | 1,90% | - |