172,854SEK
-1,45%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 175,43 | 175,43 | 172,62 | 172,89 | -1,43% | - |
| 21.07.2025 | 176,40 | 177,90 | 175,00 | 175,40 | -1,35% | 29.939,00 |
| 18.07.2025 | 182,10 | 182,90 | 177,10 | 177,80 | -2,41% | 43.962,00 |
| 17.07.2025 | 178,30 | 184,00 | 178,00 | 182,20 | 2,71% | 63.774,00 |
| 16.07.2025 | 177,80 | 178,00 | 174,90 | 177,40 | 0,28% | 41.364,00 |
| 15.07.2025 | 177,40 | 180,30 | 176,70 | 176,90 | -0,62% | 39.844,00 |
| 14.07.2025 | 178,50 | 179,80 | 176,50 | 178,00 | -0,34% | 34.770,00 |
| 11.07.2025 | 184,50 | 184,50 | 178,60 | 178,60 | -3,25% | 44.546,00 |
| 10.07.2025 | 183,40 | 188,50 | 182,90 | 184,60 | -1,34% | 191.432,00 |
| 09.07.2025 | 192,30 | 192,30 | 185,60 | 187,10 | -2,91% | 43.841,00 |
| 08.07.2025 | 189,20 | 192,70 | 188,90 | 192,70 | 1,21% | 53.851,00 |
| 07.07.2025 | 190,10 | 191,30 | 189,40 | 190,40 | 0,16% | 24.416,00 |
| 04.07.2025 | 191,10 | 191,60 | 187,60 | 190,10 | 0,00% | 26.258,00 |
| 03.07.2025 | 190,50 | 191,70 | 188,70 | 190,10 | 0,05% | 38.486,00 |
| 02.07.2025 | 190,90 | 191,90 | 187,70 | 190,00 | -0,52% | 47.105,00 |
| 01.07.2025 | 189,40 | 191,30 | 186,40 | 191,00 | 0,53% | 43.143,00 |
| 30.06.2025 | 189,70 | 192,30 | 187,50 | 190,00 | 0,42% | 48.474,00 |
| 27.06.2025 | 186,80 | 190,40 | 186,80 | 189,20 | 1,56% | 63.277,00 |
| 26.06.2025 | 183,40 | 186,90 | 179,20 | 186,30 | 1,53% | 71.046,00 |
| 25.06.2025 | 198,50 | 198,50 | 183,50 | 183,50 | -7,56% | 113.472,00 |
| 24.06.2025 | 185,60 | 200,80 | 185,60 | 198,50 | 7,82% | 108.904,00 |
| 23.06.2025 | 183,90 | 185,10 | 181,40 | 184,10 | -1,90% | 45.891,00 |
| 20.06.2025 | 187,42 | 188,69 | 186,34 | 187,66 | 1,99% | - |
| 19.06.2025 | 180,10 | 184,50 | 179,70 | 184,00 | 1,21% | 58.547,00 |
| 18.06.2025 | 183,50 | 184,00 | 181,80 | 181,80 | -0,93% | 20.103,00 |
| 17.06.2025 | 185,20 | 185,60 | 182,60 | 183,50 | -1,18% | 45.278,00 |
| 16.06.2025 | 183,00 | 188,10 | 181,80 | 185,70 | 0,22% | 58.258,00 |
| 13.06.2025 | 187,80 | 190,80 | 182,20 | 185,30 | -1,54% | 145.272,00 |
| 12.06.2025 | 193,70 | 195,10 | 188,20 | 188,20 | -3,59% | 85.667,00 |
| 11.06.2025 | 192,70 | 197,10 | 192,50 | 195,20 | 1,19% | 80.598,00 |
| 10.06.2025 | 191,90 | 196,30 | 191,20 | 192,90 | 0,89% | 90.480,00 |
| 09.06.2025 | 195,80 | 197,20 | 189,90 | 191,20 | -2,45% | 77.037,00 |
| 05.06.2025 | 197,90 | 198,70 | 193,70 | 196,00 | -0,96% | 42.729,00 |
| 04.06.2025 | 192,50 | 198,10 | 191,40 | 197,90 | 2,81% | 40.201,00 |
| 03.06.2025 | 191,70 | 193,00 | 189,90 | 192,50 | 0,31% | 42.607,00 |
| 02.06.2025 | 192,00 | 194,20 | 187,50 | 191,90 | -0,05% | 54.284,00 |
| 30.05.2025 | 194,50 | 195,90 | 191,90 | 192,00 | -1,54% | 57.597,00 |
| 28.05.2025 | 195,40 | 195,90 | 192,90 | 195,00 | -0,20% | 48.126,00 |
| 27.05.2025 | 198,90 | 198,90 | 194,80 | 195,40 | 0,05% | 28.544,00 |
| 26.05.2025 | 193,80 | 195,70 | 193,70 | 195,30 | 0,98% | 11.404,00 |
| 23.05.2025 | 195,30 | 196,80 | 191,70 | 193,40 | -0,62% | 31.549,00 |
| 22.05.2025 | 197,50 | 200,20 | 193,30 | 194,60 | -1,77% | 44.858,00 |
| 21.05.2025 | 199,80 | 201,60 | 195,90 | 198,10 | -0,95% | 30.845,00 |
| 20.05.2025 | 196,60 | 201,80 | 195,00 | 200,00 | 1,73% | 46.584,00 |
| 19.05.2025 | 201,00 | 202,00 | 195,00 | 196,60 | -2,48% | 27.756,00 |
| 16.05.2025 | 195,60 | 201,60 | 194,60 | 201,60 | 3,07% | 70.072,00 |
| 15.05.2025 | 194,90 | 196,10 | 191,00 | 195,60 | -0,81% | 61.735,00 |
| 14.05.2025 | 203,20 | 203,20 | 196,20 | 197,20 | -2,57% | 55.267,00 |
| 13.05.2025 | 203,00 | 204,00 | 199,00 | 202,40 | -0,88% | 57.720,00 |
| 12.05.2025 | 201,00 | 204,60 | 200,20 | 204,20 | 1,79% | 49.611,00 |
| 09.05.2025 | 203,60 | 203,60 | 195,90 | 200,60 | -0,89% | 84.994,00 |
| 08.05.2025 | 202,40 | 204,40 | 199,50 | 202,40 | 0,00% | 43.818,00 |
| 07.05.2025 | 203,60 | 204,60 | 199,30 | 202,40 | -0,30% | 55.256,00 |
| 06.05.2025 | 201,40 | 203,40 | 198,80 | 203,00 | 0,79% | 85.102,00 |
| 05.05.2025 | 196,90 | 202,20 | 196,20 | 201,40 | 2,39% | 39.389,00 |
| 02.05.2025 | 190,00 | 197,60 | 189,00 | 196,70 | 3,80% | 74.596,00 |
| 30.04.2025 | 187,50 | 190,60 | 187,20 | 189,50 | 1,55% | 50.495,00 |
| 29.04.2025 | 186,10 | 187,80 | 184,00 | 186,60 | 0,11% | 58.769,00 |
| 28.04.2025 | 186,60 | 188,10 | 183,70 | 186,40 | 0,05% | 84.688,00 |
| 25.04.2025 | 183,20 | 189,80 | 182,20 | 186,30 | 4,84% | 130.825,00 |
| 24.04.2025 | 170,70 | 183,40 | 170,70 | 177,70 | -0,39% | 302.143,00 |
| 23.04.2025 | 177,00 | 180,60 | 174,40 | 178,40 | 1,59% | 87.441,00 |
| 22.04.2025 | 173,80 | 175,80 | 169,90 | 175,60 | 1,39% | 65.819,00 |
| 17.04.2025 | 177,20 | 177,70 | 173,20 | 173,20 | -2,20% | 52.996,00 |
| 16.04.2025 | 175,80 | 177,80 | 173,20 | 177,10 | 0,23% | 41.055,00 |
| 15.04.2025 | 177,00 | 180,30 | 170,10 | 176,70 | 3,58% | 87.265,00 |
| 14.04.2025 | 167,00 | 170,90 | 166,00 | 170,60 | 2,71% | 45.286,00 |
| 11.04.2025 | 174,80 | 174,80 | 165,60 | 166,10 | -4,98% | 70.812,00 |
| 10.04.2025 | 180,00 | 180,30 | 171,80 | 174,80 | 4,48% | 81.479,00 |
| 09.04.2025 | 168,80 | 169,80 | 163,50 | 167,30 | -2,90% | 111.463,00 |
| 08.04.2025 | 171,60 | 174,80 | 169,50 | 172,30 | 0,47% | 119.035,00 |
| 07.04.2025 | 173,20 | 179,30 | 165,90 | 171,50 | -2,45% | 123.264,00 |
| 04.04.2025 | 178,90 | 182,90 | 173,80 | 175,80 | -2,06% | 88.972,00 |
| 03.04.2025 | 174,60 | 181,00 | 174,60 | 179,50 | -1,37% | 66.328,00 |
| 02.04.2025 | 181,20 | 182,10 | 179,60 | 182,00 | 0,44% | 79.004,00 |
| 01.04.2025 | 183,90 | 183,90 | 179,50 | 181,20 | -0,55% | 67.437,00 |
| 31.03.2025 | 182,40 | 182,60 | 179,80 | 182,20 | -0,16% | 88.590,00 |
| 28.03.2025 | 182,80 | 184,10 | 181,10 | 182,50 | -0,33% | 40.768,00 |
| 27.03.2025 | 183,00 | 183,60 | 181,20 | 183,10 | -0,27% | 84.342,00 |
| 26.03.2025 | 188,80 | 191,70 | 182,40 | 183,60 | -3,11% | 105.722,00 |
| 25.03.2025 | 189,90 | 191,90 | 187,90 | 189,50 | -0,21% | 69.001,00 |
| 24.03.2025 | 189,90 | 191,00 | 188,00 | 189,90 | 0,00% | 29.015,00 |
| 21.03.2025 | 189,50 | 190,10 | 186,90 | 189,90 | -0,05% | 91.813,00 |
| 20.03.2025 | 190,80 | 190,80 | 186,90 | 190,00 | -0,26% | 47.579,00 |
| 19.03.2025 | 188,30 | 190,80 | 186,60 | 190,50 | 1,22% | 91.763,00 |
| 18.03.2025 | 190,60 | 191,80 | 186,10 | 188,20 | -1,21% | 66.786,00 |
| 17.03.2025 | 192,70 | 193,20 | 189,50 | 190,50 | -0,99% | 68.538,00 |
| 14.03.2025 | 191,30 | 194,30 | 190,40 | 192,40 | 0,58% | 77.358,00 |
| 13.03.2025 | 188,10 | 191,50 | 186,90 | 191,30 | 1,27% | 125.365,00 |
| 12.03.2025 | 185,40 | 188,90 | 184,00 | 188,90 | 2,22% | 74.411,00 |
| 11.03.2025 | 186,60 | 188,10 | 184,20 | 184,80 | -1,23% | 92.839,00 |
| 10.03.2025 | 189,90 | 191,20 | 187,00 | 187,10 | -1,73% | 117.193,00 |
| 07.03.2025 | 191,40 | 193,00 | 188,60 | 190,40 | -0,57% | 192.551,00 |
| 06.03.2025 | 194,20 | 195,20 | 189,30 | 191,50 | -1,74% | 107.375,00 |
| 05.03.2025 | 197,00 | 200,20 | 194,10 | 194,90 | -1,57% | 126.819,00 |
| 04.03.2025 | 201,20 | 203,00 | 197,50 | 198,00 | -1,98% | 125.085,00 |
| 03.03.2025 | 207,00 | 207,00 | 201,00 | 202,00 | -2,98% | 60.927,00 |
| 28.02.2025 | 208,80 | 211,40 | 204,00 | 208,20 | -1,33% | 77.617,00 |
| 27.02.2025 | 211,80 | 212,20 | 207,60 | 211,00 | -0,57% | 147.037,00 |
| 26.02.2025 | 213,00 | 214,00 | 210,20 | 212,20 | -0,28% | 57.023,00 |