15,620€
-1,17%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,78 | 15,91 | 15,53 | 15,63 | -1,14% | - |
| 28.08.2025 | 16,05 | 16,15 | 15,77 | 15,81 | -1,40% | 74,00 |
| 27.08.2025 | 15,95 | 16,05 | 15,76 | 16,03 | 0,53% | - |
| 26.08.2025 | 15,86 | 15,99 | 15,72 | 15,95 | 0,69% | - |
| 25.08.2025 | 16,03 | 16,20 | 15,81 | 15,84 | -1,22% | - |
| 22.08.2025 | 15,81 | 16,09 | 15,73 | 16,03 | 1,36% | - |
| 21.08.2025 | 15,84 | 15,97 | 15,66 | 15,82 | -0,22% | - |
| 20.08.2025 | 15,16 | 15,93 | 15,09 | 15,85 | 4,66% | 830,00 |
| 19.08.2025 | 15,22 | 15,49 | 15,14 | 15,15 | -0,46% | - |
| 18.08.2025 | 14,94 | 15,38 | 14,88 | 15,22 | 1,87% | - |
| 15.08.2025 | 14,88 | 15,13 | 14,88 | 14,94 | 0,40% | - |
| 14.08.2025 | 14,89 | 14,99 | 14,71 | 14,88 | -0,20% | - |
| 13.08.2025 | 14,84 | 15,01 | 14,82 | 14,91 | 0,44% | - |
| 12.08.2025 | 14,72 | 14,93 | 14,65 | 14,84 | 1,02% | - |
| 11.08.2025 | 14,74 | 14,86 | 14,66 | 14,69 | -0,41% | - |
| 08.08.2025 | 14,58 | 15,63 | 14,58 | 14,75 | -0,07% | 852,00 |
| 07.08.2025 | 15,06 | 15,24 | 13,87 | 14,76 | -1,99% | 360,00 |
| 06.08.2025 | 15,21 | 15,30 | 14,96 | 15,06 | -0,89% | - |
| 05.08.2025 | 14,70 | 15,23 | 14,70 | 15,20 | 3,47% | - |
| 04.08.2025 | 14,62 | 14,75 | 14,51 | 14,69 | 0,44% | - |
| 01.08.2025 | 15,03 | 15,03 | 14,57 | 14,62 | -2,70% | 220,00 |
| 31.07.2025 | 15,17 | 15,32 | 14,94 | 15,03 | -0,89% | - |
| 30.07.2025 | 15,14 | 15,36 | 15,06 | 15,16 | -0,03% | 807,00 |
| 29.07.2025 | 15,15 | 15,37 | 15,00 | 15,17 | 0,26% | - |
| 28.07.2025 | 15,46 | 15,59 | 14,94 | 15,13 | -1,85% | - |
| 25.07.2025 | 15,57 | 15,58 | 15,22 | 15,41 | -0,93% | - |
| 24.07.2025 | 15,87 | 15,87 | 15,19 | 15,56 | -1,98% | - |
| 23.07.2025 | 15,49 | 15,95 | 15,49 | 15,87 | 2,45% | - |
| 22.07.2025 | 15,72 | 15,72 | 15,39 | 15,49 | -1,43% | - |
| 21.07.2025 | 15,75 | 15,83 | 15,61 | 15,72 | -0,16% | - |
| 18.07.2025 | 16,11 | 16,25 | 15,73 | 15,74 | -2,30% | - |
| 17.07.2025 | 15,76 | 16,25 | 15,73 | 16,11 | 2,06% | - |
| 16.07.2025 | 15,68 | 15,80 | 15,49 | 15,79 | 0,67% | - |
| 15.07.2025 | 15,76 | 16,05 | 15,65 | 15,68 | -0,82% | - |
| 14.07.2025 | 15,98 | 16,02 | 15,74 | 15,81 | -1,53% | - |
| 11.07.2025 | 16,56 | 16,57 | 15,99 | 16,06 | -3,14% | - |
| 10.07.2025 | 16,75 | 16,94 | 16,41 | 16,58 | -1,02% | - |
| 09.07.2025 | 17,30 | 17,32 | 16,67 | 16,75 | -3,07% | - |
| 08.07.2025 | 17,03 | 17,34 | 16,95 | 17,28 | 1,50% | - |
| 07.07.2025 | 16,89 | 17,15 | 16,84 | 17,02 | 0,92% | - |
| 04.07.2025 | 16,89 | 16,99 | 16,73 | 16,87 | -0,09% | - |
| 03.07.2025 | 16,94 | 16,99 | 16,80 | 16,88 | -0,24% | - |
| 02.07.2025 | 17,09 | 17,18 | 16,73 | 16,92 | -0,94% | - |
| 01.07.2025 | 17,03 | 17,12 | 16,69 | 17,08 | 0,32% | - |
| 30.06.2025 | 16,99 | 17,22 | 16,82 | 17,03 | 0,35% | - |
| 27.06.2025 | 16,87 | 17,19 | 16,84 | 16,97 | 0,59% | - |
| 26.06.2025 | 16,49 | 16,88 | 16,21 | 16,87 | 2,31% | - |
| 25.06.2025 | 17,84 | 17,97 | 16,47 | 16,49 | -7,54% | - |
| 24.06.2025 | 16,88 | 18,11 | 16,85 | 17,83 | 6,16% | 140,00 |
| 23.06.2025 | 16,87 | 16,87 | 16,29 | 16,80 | -0,59% | - |
| 20.06.2025 | 16,67 | 17,04 | 16,67 | 16,90 | 1,32% | - |
| 19.06.2025 | 16,41 | 16,72 | 16,20 | 16,68 | 1,52% | - |
| 18.06.2025 | 16,70 | 16,75 | 16,39 | 16,43 | -1,53% | - |
| 17.06.2025 | 16,89 | 16,91 | 16,65 | 16,68 | -1,18% | - |
| 16.06.2025 | 16,83 | 17,13 | 16,66 | 16,88 | 0,33% | - |
| 13.06.2025 | 17,23 | 17,37 | 16,72 | 16,83 | -2,32% | - |
| 12.06.2025 | 17,73 | 17,80 | 17,18 | 17,23 | -2,85% | - |
| 11.06.2025 | 17,54 | 17,97 | 17,54 | 17,73 | 0,91% | - |
| 10.06.2025 | 17,42 | 17,93 | 17,42 | 17,57 | 0,80% | - |
| 09.06.2025 | 17,92 | 17,94 | 17,36 | 17,43 | -2,87% | - |
| 06.06.2025 | 17,83 | 18,00 | 17,83 | 17,95 | 0,64% | - |
| 05.06.2025 | 18,06 | 18,17 | 17,70 | 17,83 | -1,38% | - |
| 04.06.2025 | 17,63 | 18,10 | 17,52 | 18,08 | 2,49% | - |
| 03.06.2025 | 17,65 | 17,67 | 17,34 | 17,64 | -0,17% | - |
| 02.06.2025 | 17,67 | 17,84 | 17,25 | 17,67 | 0,00% | - |
| 30.05.2025 | 17,73 | 17,98 | 17,52 | 17,67 | -0,34% | - |
| 29.05.2025 | 17,86 | 18,06 | 17,65 | 17,73 | -0,59% | - |
| 28.05.2025 | 17,92 | 17,99 | 17,73 | 17,84 | -0,50% | - |
| 27.05.2025 | 18,04 | 18,25 | 17,86 | 17,93 | -0,64% | - |
| 26.05.2025 | 18,04 | 18,13 | 17,93 | 18,04 | 0,84% | - |
| 23.05.2025 | 17,93 | 18,11 | 17,70 | 17,89 | -0,22% | 434,00 |
| 22.05.2025 | 17,95 | 18,41 | 17,82 | 17,93 | -0,03% | - |
| 21.05.2025 | 18,40 | 18,45 | 17,90 | 17,94 | -2,53% | 55,00 |
| 20.05.2025 | 18,09 | 18,53 | 17,90 | 18,40 | 1,52% | - |
| 19.05.2025 | 18,56 | 18,56 | 17,92 | 18,13 | -2,32% | - |
| 16.05.2025 | 18,00 | 18,56 | 17,98 | 18,56 | 3,05% | 200,00 |
| 15.05.2025 | 17,60 | 18,02 | 17,53 | 18,01 | -0,66% | 200,00 |
| 14.05.2025 | 18,62 | 18,67 | 18,07 | 18,13 | -2,66% | - |
| 13.05.2025 | 18,83 | 18,83 | 18,43 | 18,62 | -1,06% | - |
| 12.05.2025 | 18,40 | 18,82 | 18,37 | 18,82 | 2,34% | - |
| 09.05.2025 | 18,71 | 18,84 | 18,03 | 18,39 | -1,97% | 1.470,00 |
| 08.05.2025 | 18,66 | 18,92 | 18,32 | 18,76 | 0,78% | - |
| 07.05.2025 | 18,60 | 18,69 | 18,32 | 18,62 | 0,08% | - |
| 06.05.2025 | 18,43 | 18,88 | 18,12 | 18,60 | 0,90% | 150,00 |
| 05.05.2025 | 18,11 | 18,49 | 17,99 | 18,44 | 1,77% | - |
| 02.05.2025 | 17,31 | 18,18 | 17,10 | 18,12 | 4,68% | - |
| 30.04.2025 | 17,05 | 17,38 | 17,02 | 17,31 | 1,56% | - |
| 29.04.2025 | 17,09 | 17,12 | 16,77 | 17,04 | -0,26% | - |
| 28.04.2025 | 17,00 | 17,11 | 16,71 | 17,09 | 0,47% | - |
| 25.04.2025 | 16,36 | 17,31 | 16,30 | 17,01 | 4,01% | 700,00 |
| 24.04.2025 | 16,22 | 16,80 | 15,60 | 16,35 | 0,80% | 805,00 |
| 23.04.2025 | 16,28 | 16,52 | 16,01 | 16,22 | 0,40% | - |
| 22.04.2025 | 15,77 | 16,22 | 15,51 | 16,16 | 2,09% | - |
| 17.04.2025 | 15,81 | 15,92 | 15,57 | 15,83 | 0,19% | - |
| 16.04.2025 | 15,82 | 15,99 | 15,50 | 15,80 | -0,44% | - |
| 15.04.2025 | 15,51 | 16,04 | 15,37 | 15,87 | 2,32% | 325,00 |
| 14.04.2025 | 15,32 | 15,59 | 15,06 | 15,51 | 1,97% | 823,00 |
| 11.04.2025 | 15,68 | 15,82 | 14,85 | 15,21 | -3,00% | 200,00 |
| 10.04.2025 | 16,52 | 16,53 | 15,34 | 15,68 | -5,54% | - |
| 09.04.2025 | 15,22 | 16,66 | 14,87 | 16,60 | 8,04% | - |