17,010€
4,04%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 15,68 | 16,15 | 15,16 | 15,36 | -2,01% | - |
| 07.04.2025 | 15,53 | 16,32 | 14,82 | 15,68 | -0,54% | 50,00 |
| 04.04.2025 | 16,64 | 16,79 | 15,72 | 15,76 | -5,26% | 100,00 |
| 03.04.2025 | 16,75 | 16,93 | 16,54 | 16,64 | -1,83% | 160,00 |
| 02.04.2025 | 16,76 | 16,95 | 16,67 | 16,95 | 1,13% | - |
| 01.04.2025 | 16,88 | 16,89 | 16,61 | 16,76 | -0,86% | 50,00 |
| 31.03.2025 | 16,79 | 16,92 | 16,63 | 16,90 | 0,36% | 600,00 |
| 28.03.2025 | 16,93 | 16,98 | 16,77 | 16,84 | -0,65% | - |
| 27.03.2025 | 16,91 | 16,99 | 16,72 | 16,95 | 0,27% | - |
| 26.03.2025 | 17,47 | 17,64 | 16,88 | 16,91 | -3,43% | 334,00 |
| 25.03.2025 | 17,42 | 17,79 | 17,29 | 17,51 | 0,49% | - |
| 24.03.2025 | 17,26 | 17,45 | 17,16 | 17,42 | 0,93% | - |
| 21.03.2025 | 17,23 | 17,33 | 17,09 | 17,26 | 0,03% | - |
| 20.03.2025 | 17,30 | 17,33 | 16,92 | 17,26 | -0,29% | - |
| 19.03.2025 | 17,13 | 17,36 | 17,01 | 17,31 | 1,08% | - |
| 18.03.2025 | 17,38 | 17,39 | 16,94 | 17,12 | -1,50% | - |
| 17.03.2025 | 17,50 | 17,58 | 17,23 | 17,38 | -0,69% | - |
| 14.03.2025 | 17,10 | 17,60 | 17,08 | 17,50 | 2,70% | - |
| 13.03.2025 | 17,15 | 17,31 | 17,01 | 17,04 | -0,81% | 143,00 |
| 12.03.2025 | 16,81 | 17,24 | 16,79 | 17,18 | 2,17% | - |
| 11.03.2025 | 16,89 | 17,20 | 16,75 | 16,82 | -0,41% | 2.810,00 |
| 10.03.2025 | 17,53 | 17,53 | 16,81 | 16,89 | -3,65% | 415,00 |
| 07.03.2025 | 17,25 | 17,58 | 17,23 | 17,53 | 1,48% | - |
| 06.03.2025 | 17,74 | 17,86 | 17,24 | 17,27 | -2,62% | - |
| 05.03.2025 | 17,99 | 18,16 | 17,61 | 17,74 | -1,53% | 300,00 |
| 04.03.2025 | 18,08 | 18,29 | 17,80 | 18,01 | -0,52% | 120,00 |
| 03.03.2025 | 18,70 | 18,73 | 18,03 | 18,11 | -2,92% | - |
| 28.02.2025 | 18,74 | 18,85 | 18,41 | 18,65 | -0,45% | 269,00 |
| 27.02.2025 | 18,86 | 18,99 | 18,58 | 18,74 | -0,64% | - |
| 26.02.2025 | 19,12 | 19,21 | 18,81 | 18,86 | -1,36% | - |
| 25.02.2025 | 18,80 | 19,26 | 18,80 | 19,12 | 1,65% | - |
| 24.02.2025 | 19,39 | 19,46 | 18,81 | 18,81 | -2,29% | - |
| 21.02.2025 | 19,26 | 19,40 | 19,15 | 19,25 | -0,05% | - |
| 20.02.2025 | 18,99 | 19,29 | 18,95 | 19,26 | 1,42% | - |
| 19.02.2025 | 19,33 | 19,38 | 18,96 | 18,99 | -1,78% | - |
| 18.02.2025 | 18,96 | 19,52 | 18,91 | 19,33 | 1,98% | 2.658,00 |
| 17.02.2025 | 19,01 | 19,16 | 18,81 | 18,96 | -0,34% | - |
| 14.02.2025 | 19,41 | 19,76 | 19,02 | 19,02 | -2,01% | - |
| 13.02.2025 | 19,29 | 19,45 | 18,86 | 19,41 | 0,75% | - |
| 12.02.2025 | 19,03 | 19,44 | 18,83 | 19,27 | 1,29% | 1.355,00 |
| 11.02.2025 | 18,92 | 19,02 | 18,44 | 19,02 | 0,58% | 4.110,00 |
| 10.02.2025 | 19,09 | 19,65 | 18,79 | 18,91 | -0,94% | 1.320,00 |
| 07.02.2025 | 19,24 | 19,45 | 18,42 | 19,09 | -0,83% | 1.310,00 |
| 06.02.2025 | 19,58 | 21,36 | 18,91 | 19,25 | -1,64% | 3.849,00 |
| 05.02.2025 | 19,27 | 19,58 | 19,03 | 19,57 | 1,56% | 1.151,00 |
| 04.02.2025 | 18,79 | 19,41 | 18,73 | 19,27 | 2,55% | - |
| 03.02.2025 | 18,46 | 18,98 | 18,21 | 18,79 | 0,75% | 550,00 |
| 31.01.2025 | 18,52 | 19,21 | 18,52 | 18,65 | 0,67% | - |
| 30.01.2025 | 18,18 | 18,63 | 18,06 | 18,53 | 1,93% | 1.383,00 |
| 29.01.2025 | 18,40 | 18,55 | 18,01 | 18,18 | -1,20% | 1.367,00 |
| 28.01.2025 | 18,14 | 18,57 | 18,04 | 18,40 | 1,32% | 20,00 |
| 27.01.2025 | 18,13 | 18,31 | 17,84 | 18,16 | 0,17% | 6.940,00 |
| 24.01.2025 | 17,73 | 18,41 | 17,73 | 18,13 | 2,29% | - |
| 23.01.2025 | 18,96 | 19,01 | 17,62 | 17,72 | -6,59% | - |
| 22.01.2025 | 18,28 | 19,04 | 18,25 | 18,97 | 3,80% | - |
| 21.01.2025 | 17,95 | 18,37 | 17,89 | 18,28 | 1,78% | 1,00 |
| 20.01.2025 | 18,07 | 18,14 | 17,81 | 17,96 | -0,64% | 4.397,00 |
| 17.01.2025 | 18,18 | 18,26 | 17,72 | 18,07 | -0,52% | 3.820,00 |
| 16.01.2025 | 18,45 | 18,61 | 18,10 | 18,17 | -1,68% | 1.090,00 |
| 15.01.2025 | 18,60 | 18,80 | 18,39 | 18,48 | -0,59% | 1.000,00 |
| 14.01.2025 | 18,09 | 18,77 | 18,06 | 18,59 | 2,82% | 1.021,00 |
| 13.01.2025 | 18,68 | 18,84 | 18,01 | 18,08 | -3,21% | - |
| 10.01.2025 | 18,55 | 18,84 | 18,43 | 18,68 | 0,62% | - |
| 09.01.2025 | 18,12 | 18,68 | 18,06 | 18,56 | 2,37% | - |
| 08.01.2025 | 18,04 | 18,26 | 17,90 | 18,13 | 0,53% | 557,00 |
| 07.01.2025 | 18,80 | 18,91 | 18,00 | 18,04 | -4,04% | - |
| 06.01.2025 | 18,72 | 18,96 | 18,68 | 18,80 | 0,40% | 3,00 |
| 03.01.2025 | 18,43 | 18,85 | 18,32 | 18,72 | 1,57% | 55,00 |
| 02.01.2025 | 17,74 | 18,62 | 17,72 | 18,43 | 3,92% | 1.033,00 |
| 30.12.2024 | 17,93 | 17,97 | 17,73 | 17,74 | -0,95% | - |
| 27.12.2024 | 17,42 | 17,97 | 17,41 | 17,91 | 2,84% | - |
| 23.12.2024 | 17,85 | 17,85 | 17,31 | 17,41 | -2,27% | - |
| 20.12.2024 | 18,12 | 18,40 | 17,44 | 17,82 | -1,66% | - |
| 19.12.2024 | 17,64 | 18,16 | 17,60 | 18,12 | 2,69% | - |
| 18.12.2024 | 17,79 | 17,97 | 17,59 | 17,64 | -0,79% | - |
| 17.12.2024 | 17,62 | 17,85 | 17,54 | 17,78 | 0,91% | - |
| 16.12.2024 | 17,19 | 17,65 | 17,09 | 17,62 | 2,47% | 76,00 |
| 13.12.2024 | 17,21 | 17,51 | 17,16 | 17,20 | -0,06% | - |
| 12.12.2024 | 17,12 | 17,29 | 16,98 | 17,21 | 0,50% | - |
| 11.12.2024 | 17,02 | 17,13 | 16,81 | 17,12 | 0,59% | 429,00 |
| 10.12.2024 | 16,92 | 17,20 | 16,90 | 17,02 | 0,53% | - |
| 09.12.2024 | 17,58 | 17,77 | 16,93 | 16,93 | -3,62% | - |
| 06.12.2024 | 17,26 | 17,74 | 17,11 | 17,57 | 1,80% | 70,00 |
| 05.12.2024 | 17,46 | 17,73 | 17,25 | 17,26 | -1,12% | - |
| 04.12.2024 | 16,95 | 17,51 | 16,91 | 17,45 | 2,92% | - |
| 03.12.2024 | 16,60 | 17,29 | 16,60 | 16,96 | 2,14% | - |
| 02.12.2024 | 16,03 | 16,62 | 15,90 | 16,60 | 3,39% | - |
| 29.11.2024 | 16,08 | 16,41 | 16,01 | 16,06 | -0,16% | 1.500,00 |
| 28.11.2024 | 16,21 | 16,33 | 16,07 | 16,08 | -0,80% | - |