18,635€
0,59%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |