17,815€
-1,66%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 15,88 | 16,28 | 15,85 | 16,21 | 2,11% | - |
| 26.11.2024 | 15,88 | 15,93 | 15,62 | 15,88 | -0,22% | - |
| 25.11.2024 | 15,90 | 16,17 | 15,78 | 15,91 | 0,16% | - |
| 22.11.2024 | 15,86 | 16,05 | 15,67 | 15,89 | 0,19% | - |
| 21.11.2024 | 15,94 | 16,01 | 15,78 | 15,86 | -0,53% | 2,00 |
| 20.11.2024 | 16,08 | 16,46 | 15,85 | 15,94 | -0,69% | - |
| 19.11.2024 | 15,72 | 16,11 | 15,58 | 16,05 | 2,10% | - |
| 18.11.2024 | 15,72 | 15,90 | 15,30 | 15,72 | 0,00% | - |
| 15.11.2024 | 16,10 | 16,17 | 15,65 | 15,72 | -2,36% | 21,00 |
| 14.11.2024 | 16,12 | 16,39 | 16,05 | 16,10 | -0,09% | 80,00 |
| 13.11.2024 | 16,07 | 16,22 | 15,92 | 16,12 | 0,31% | - |
| 12.11.2024 | 16,08 | 16,24 | 15,89 | 16,07 | -0,09% | 429,00 |
| 11.11.2024 | 16,71 | 16,78 | 16,07 | 16,08 | -3,65% | - |
| 08.11.2024 | 16,91 | 16,92 | 16,52 | 16,69 | -1,33% | - |
| 07.11.2024 | 16,76 | 16,95 | 16,71 | 16,92 | 0,83% | - |
| 06.11.2024 | 16,50 | 17,15 | 16,48 | 16,78 | 1,12% | - |
| 05.11.2024 | 16,47 | 16,80 | 16,45 | 16,59 | 0,67% | - |
| 04.11.2024 | 17,16 | 17,27 | 16,42 | 16,48 | -3,82% | 400,00 |
| 01.11.2024 | 17,36 | 17,87 | 17,12 | 17,14 | -1,32% | 34,00 |
| 31.10.2024 | 17,12 | 17,41 | 16,09 | 17,37 | 1,49% | 100,00 |
| 30.10.2024 | 17,69 | 17,77 | 17,08 | 17,11 | -3,22% | - |
| 29.10.2024 | 17,48 | 17,77 | 17,43 | 17,68 | 1,17% | - |
| 28.10.2024 | 17,35 | 17,66 | 17,30 | 17,48 | 0,92% | - |
| 25.10.2024 | 17,45 | 17,67 | 17,29 | 17,32 | -1,03% | - |
| 24.10.2024 | 17,42 | 17,55 | 17,27 | 17,50 | 0,37% | - |
| 23.10.2024 | 17,37 | 17,71 | 17,26 | 17,43 | 0,43% | - |
| 22.10.2024 | 17,03 | 17,44 | 16,94 | 17,36 | 1,82% | - |
| 21.10.2024 | 17,20 | 17,28 | 16,99 | 17,05 | -0,96% | - |
| 18.10.2024 | 16,87 | 17,34 | 16,85 | 17,21 | 1,99% | - |
| 17.10.2024 | 16,77 | 16,97 | 16,76 | 16,88 | 0,60% | - |
| 16.10.2024 | 17,01 | 17,04 | 16,55 | 16,78 | -1,41% | 1.166,00 |
| 15.10.2024 | 16,28 | 17,19 | 16,25 | 17,02 | 4,64% | - |
| 14.10.2024 | 16,03 | 16,26 | 15,93 | 16,26 | 1,37% | - |
| 11.10.2024 | 16,09 | 16,20 | 15,54 | 16,04 | -0,28% | 30,00 |
| 10.10.2024 | 16,20 | 16,32 | 15,93 | 16,09 | -0,68% | - |
| 09.10.2024 | 16,29 | 16,38 | 16,06 | 16,20 | -0,55% | - |
| 08.10.2024 | 16,19 | 16,36 | 16,11 | 16,29 | 0,37% | - |
| 07.10.2024 | 16,15 | 16,43 | 15,89 | 16,23 | 0,46% | - |
| 04.10.2024 | 16,13 | 16,31 | 15,82 | 16,15 | 0,25% | - |
| 03.10.2024 | 16,05 | 16,44 | 15,98 | 16,11 | 0,09% | 1.496,00 |
| 02.10.2024 | 15,98 | 16,18 | 15,70 | 16,10 | 0,72% | - |
| 01.10.2024 | 15,82 | 16,76 | 15,82 | 15,98 | 1,04% | 319,00 |
| 30.09.2024 | 15,61 | 16,04 | 15,61 | 15,82 | 1,51% | 66,00 |
| 27.09.2024 | 15,11 | 15,65 | 15,07 | 15,58 | 3,14% | - |
| 26.09.2024 | 14,95 | 15,53 | 14,83 | 15,11 | 1,00% | 150,00 |
| 25.09.2024 | 14,92 | 15,13 | 14,73 | 14,96 | 0,27% | - |
| 24.09.2024 | 15,19 | 15,40 | 14,73 | 14,92 | -1,75% | - |
| 23.09.2024 | 15,30 | 16,02 | 14,77 | 15,18 | 2,39% | 23,00 |
| 20.09.2024 | 14,69 | 14,89 | 14,56 | 14,83 | 0,88% | - |
| 19.09.2024 | 14,61 | 14,79 | 14,45 | 14,70 | 0,89% | - |
| 18.09.2024 | 14,42 | 14,76 | 14,28 | 14,57 | 1,01% | - |
| 17.09.2024 | 14,18 | 14,53 | 14,17 | 14,42 | 1,76% | - |
| 16.09.2024 | 14,23 | 14,42 | 14,04 | 14,17 | -0,32% | - |
| 13.09.2024 | 13,90 | 14,37 | 13,90 | 14,22 | 2,34% | - |
| 12.09.2024 | 13,98 | 14,18 | 13,82 | 13,89 | -0,79% | - |
| 11.09.2024 | 14,38 | 14,45 | 13,67 | 14,00 | -2,74% | - |
| 10.09.2024 | 13,18 | 14,54 | 13,15 | 14,40 | 9,09% | 500,00 |
| 09.09.2024 | 13,37 | 13,58 | 13,16 | 13,20 | -0,98% | - |
| 06.09.2024 | 13,20 | 13,70 | 13,19 | 13,33 | 0,87% | - |
| 05.09.2024 | 12,92 | 13,54 | 12,82 | 13,21 | 2,32% | 400,00 |
| 04.09.2024 | 12,86 | 13,01 | 12,64 | 12,91 | 0,35% | 60,00 |
| 03.09.2024 | 12,69 | 13,05 | 12,65 | 12,87 | 1,42% | - |
| 02.09.2024 | 12,76 | 12,89 | 12,56 | 12,69 | -0,63% | - |
| 30.08.2024 | 12,18 | 12,86 | 12,18 | 12,77 | 4,80% | - |
| 29.08.2024 | 12,37 | 12,42 | 12,05 | 12,18 | -1,54% | 9,00 |
| 28.08.2024 | 12,65 | 12,72 | 12,34 | 12,37 | -2,21% | - |
| 27.08.2024 | 12,32 | 12,68 | 12,31 | 12,65 | 2,72% | - |
| 26.08.2024 | 12,43 | 12,55 | 12,30 | 12,32 | -1,08% | - |
| 23.08.2024 | 12,37 | 12,51 | 12,23 | 12,45 | 0,69% | - |
| 22.08.2024 | 12,27 | 12,50 | 12,23 | 12,37 | 0,73% | - |
| 21.08.2024 | 12,22 | 12,31 | 11,99 | 12,28 | 0,49% | - |
| 20.08.2024 | 12,26 | 12,34 | 12,19 | 12,22 | -0,33% | - |
| 19.08.2024 | 12,09 | 12,26 | 12,09 | 12,26 | 1,28% | - |
| 16.08.2024 | 12,45 | 12,58 | 12,05 | 12,10 | -2,89% | - |
| 15.08.2024 | 12,12 | 12,55 | 12,12 | 12,46 | 2,72% | 18,00 |
| 14.08.2024 | 12,36 | 12,48 | 12,11 | 12,13 | -1,82% | - |
| 13.08.2024 | 12,10 | 12,38 | 12,10 | 12,36 | 2,15% | - |
| 12.08.2024 | 12,30 | 12,44 | 11,87 | 12,10 | -1,39% | - |
| 09.08.2024 | 12,24 | 12,39 | 12,16 | 12,27 | 0,16% | - |
| 08.08.2024 | 12,29 | 12,40 | 12,07 | 12,25 | -0,12% | - |
| 07.08.2024 | 12,48 | 12,75 | 12,26 | 12,26 | -1,68% | - |
| 06.08.2024 | 12,19 | 12,59 | 12,19 | 12,47 | 2,17% | - |
| 05.08.2024 | 12,50 | 12,50 | 11,70 | 12,21 | -2,98% | 670,00 |