17,995€
1,15%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.01.2025 | 18,00 | 18,08 | 17,82 | 18,01 | 1,21% | - |
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% | - |
06.09.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 2,26% | - |
05.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,02% | - |
04.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,79% | - |
03.09.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,24% | - |
02.09.2024 | 12,71 | 12,71 | 12,65 | 12,65 | 4,20% | 20,00 |
30.08.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -1,46% | - |
29.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -2,22% | - |
28.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,69% | - |
27.08.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 0,33% | - |
26.08.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,65% | - |
23.08.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,90% | - |
22.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,25% | - |
21.08.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -0,33% | - |
20.08.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 0,99% | - |
19.08.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -1,55% | - |
16.08.2024 | 12,40 | 12,40 | 12,28 | 12,28 | 3,02% | 100,00 |
15.08.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -3,87% | - |
14.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,14% | - |
13.08.2024 | 12,09 | 12,14 | 12,09 | 12,14 | 1,34% | 120,00 |
12.08.2024 | 12,26 | 12,26 | 11,98 | 11,98 | -1,72% | 38,00 |
09.08.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -0,65% | - |