170,349SEK
-0,03%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 171,23 | 173,85 | 170,88 | 171,19 | 0,47% | - |
| 01.10.2025 | 176,20 | 176,20 | 170,20 | 170,40 | -2,63% | 89.967,00 |
| 30.09.2025 | 179,20 | 179,20 | 174,00 | 175,00 | -0,68% | 130.587,00 |
| 29.09.2025 | 177,50 | 179,60 | 175,80 | 176,20 | 1,85% | 139.789,00 |
| 26.09.2025 | 173,30 | 175,90 | 170,10 | 173,00 | 0,23% | 49.245,00 |
| 25.09.2025 | 175,00 | 175,90 | 170,00 | 172,60 | -0,35% | 71.442,00 |
| 24.09.2025 | 177,10 | 177,50 | 172,80 | 173,20 | -2,15% | 53.826,00 |
| 23.09.2025 | 184,00 | 185,60 | 176,50 | 177,00 | -4,12% | 59.531,00 |
| 22.09.2025 | 183,50 | 184,60 | 181,60 | 184,60 | 0,60% | 21.408,00 |
| 19.09.2025 | 185,00 | 185,00 | 180,80 | 183,50 | -0,81% | 76.042,00 |
| 18.09.2025 | 180,90 | 185,40 | 180,90 | 185,00 | 2,21% | 39.017,00 |
| 17.09.2025 | 180,80 | 182,90 | 180,20 | 181,00 | 0,17% | 38.822,00 |
| 16.09.2025 | 180,70 | 183,90 | 180,50 | 180,70 | 0,00% | 38.396,00 |
| 15.09.2025 | 180,00 | 182,70 | 178,60 | 180,70 | 0,17% | 28.892,00 |
| 12.09.2025 | 180,90 | 182,00 | 178,70 | 180,40 | 1,35% | 74.879,00 |
| 11.09.2025 | 179,50 | 182,00 | 177,60 | 178,00 | -0,56% | 46.282,00 |
| 10.09.2025 | 181,40 | 182,00 | 178,30 | 179,00 | -1,16% | 51.113,00 |
| 09.09.2025 | 179,40 | 182,00 | 178,30 | 181,10 | 1,91% | 41.263,00 |
| 08.09.2025 | 180,40 | 181,10 | 175,30 | 177,70 | -1,44% | 30.922,00 |
| 05.09.2025 | 179,00 | 182,50 | 177,30 | 180,30 | 0,61% | 63.246,00 |
| 04.09.2025 | 177,00 | 179,40 | 175,90 | 179,20 | 1,07% | 107.306,00 |
| 03.09.2025 | 174,00 | 179,90 | 173,90 | 177,30 | 2,37% | 116.009,00 |
| 02.09.2025 | 172,70 | 175,10 | 171,00 | 173,20 | 0,23% | 85.733,00 |
| 01.09.2025 | 173,00 | 174,00 | 170,60 | 172,80 | -0,12% | 72.919,00 |
| 29.08.2025 | 174,90 | 176,00 | 171,60 | 173,00 | -0,80% | 173.451,00 |
| 28.08.2025 | 178,70 | 178,90 | 174,40 | 174,40 | -1,97% | 57.730,00 |
| 27.08.2025 | 177,70 | 178,30 | 175,50 | 177,90 | 0,40% | 50.583,00 |
| 26.08.2025 | 176,30 | 178,20 | 174,10 | 177,20 | 0,45% | 64.671,00 |
| 25.08.2025 | 179,90 | 180,00 | 176,10 | 176,40 | -1,34% | 61.322,00 |
| 22.08.2025 | 177,40 | 179,20 | 177,00 | 178,80 | 1,36% | 135.350,00 |
| 21.08.2025 | 177,40 | 178,90 | 174,80 | 176,40 | -0,34% | 93.035,00 |
| 20.08.2025 | 174,00 | 178,00 | 174,00 | 177,00 | 4,12% | 229.188,00 |
| 19.08.2025 | 171,10 | 172,50 | 169,40 | 170,00 | 0,47% | 62.316,00 |
| 18.08.2025 | 168,10 | 171,60 | 167,40 | 169,20 | 0,71% | 69.630,00 |
| 15.08.2025 | 167,50 | 169,00 | 166,00 | 168,00 | 0,72% | 77.084,00 |
| 14.08.2025 | 166,80 | 167,60 | 164,20 | 166,80 | 0,36% | 141.595,00 |
| 13.08.2025 | 164,90 | 167,50 | 164,90 | 166,20 | 0,67% | 107.610,00 |
| 12.08.2025 | 164,40 | 167,10 | 163,60 | 165,10 | 0,55% | 73.271,00 |
| 11.08.2025 | 165,00 | 166,30 | 161,80 | 164,20 | 0,37% | 129.598,00 |
| 08.08.2025 | 171,90 | 177,80 | 163,10 | 163,60 | 1,30% | 218.495,00 |
| 07.08.2025 | 157,50 | 170,90 | 150,20 | 161,50 | -4,27% | 543.220,00 |
| 06.08.2025 | 168,90 | 171,20 | 167,40 | 168,70 | -0,76% | 89.931,00 |
| 05.08.2025 | 165,00 | 170,30 | 164,00 | 170,00 | 3,53% | 69.647,00 |
| 04.08.2025 | 164,00 | 165,00 | 162,30 | 164,20 | 0,49% | 53.416,00 |
| 01.08.2025 | 164,90 | 166,90 | 163,10 | 163,40 | -2,51% | 61.372,00 |
| 31.07.2025 | 170,10 | 170,70 | 167,20 | 167,60 | -0,95% | 130.842,00 |
| 30.07.2025 | 167,30 | 171,20 | 167,30 | 169,20 | 5,35% | 63.875,00 |
| 29.07.2025 | 167,00 | 171,90 | 160,60 | 160,60 | -4,00% | 46.975,00 |
| 28.07.2025 | 172,10 | 174,90 | 167,10 | 167,30 | -2,62% | 40.206,00 |
| 25.07.2025 | 174,30 | 174,30 | 170,00 | 171,80 | -1,32% | 44.910,00 |
| 24.07.2025 | 174,60 | 176,20 | 169,80 | 174,10 | -1,08% | 136.323,00 |
| 23.07.2025 | 173,30 | 176,00 | 173,00 | 176,00 | 1,73% | 83.325,00 |
| 22.07.2025 | 175,50 | 175,50 | 172,50 | 173,00 | -1,37% | 43.088,00 |
| 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 |