204,974SEK
-1,45%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 207,00 | 211,80 | 199,80 | 205,20 | -1,35% | 304.865,00 |
| 19.12.2024 | 204,80 | 208,00 | 202,00 | 208,00 | 1,36% | 146.145,00 |
| 18.12.2024 | 204,00 | 206,80 | 200,00 | 205,20 | 0,39% | 105.656,00 |
| 17.12.2024 | 199,20 | 205,00 | 199,20 | 204,40 | 1,29% | 86.096,00 |
| 16.12.2024 | 197,70 | 202,40 | 196,70 | 201,80 | 1,97% | 86.115,00 |
| 13.12.2024 | 198,10 | 201,60 | 197,60 | 197,90 | -0,45% | 1.071.116,00 |
| 12.12.2024 | 197,40 | 199,00 | 195,20 | 198,80 | 0,81% | 68.369,00 |
| 11.12.2024 | 190,00 | 197,40 | 190,00 | 197,20 | 0,15% | 94.229,00 |
| 10.12.2024 | 197,20 | 198,70 | 194,90 | 196,90 | -0,05% | 63.570,00 |
| 09.12.2024 | 203,00 | 205,40 | 196,80 | 197,00 | -3,05% | 89.581,00 |
| 06.12.2024 | 198,50 | 205,00 | 196,20 | 203,20 | 2,16% | 115.379,00 |
| 05.12.2024 | 200,40 | 203,80 | 198,50 | 198,90 | -1,14% | 118.468,00 |
| 04.12.2024 | 196,10 | 202,80 | 196,10 | 201,20 | 2,50% | 187.281,00 |
| 03.12.2024 | 191,30 | 199,90 | 191,30 | 196,30 | 2,51% | 86.783,00 |
| 02.12.2024 | 186,10 | 191,50 | 184,20 | 191,50 | 3,07% | 599.974,00 |
| 29.11.2024 | 186,00 | 189,10 | 184,50 | 185,80 | 0,16% | 68.092,00 |
| 28.11.2024 | 186,30 | 188,60 | 185,50 | 185,50 | -0,70% | 1.522.488,00 |
| 27.11.2024 | 183,60 | 187,90 | 183,50 | 186,80 | 1,91% | 154.409,00 |
| 26.11.2024 | 183,00 | 183,90 | 180,00 | 183,30 | -0,38% | 111.543,00 |
| 25.11.2024 | 183,00 | 186,30 | 183,00 | 184,00 | 0,82% | 106.442,00 |
| 22.11.2024 | 183,70 | 185,10 | 181,70 | 182,50 | -0,47% | 36.141,00 |
| 21.11.2024 | 185,48 | 186,06 | 183,09 | 183,36 | -0,83% | - |
| 20.11.2024 | 186,00 | 191,00 | 184,20 | 184,90 | -0,54% | 89.380,00 |
| 19.11.2024 | 182,60 | 187,00 | 180,80 | 185,90 | 1,75% | 55.135,00 |
| 18.11.2024 | 184,00 | 184,50 | 179,00 | 182,70 | -0,22% | 119.605,00 |
| 15.11.2024 | 186,00 | 187,60 | 183,10 | 183,10 | -1,88% | 89.559,00 |
| 14.11.2024 | 188,00 | 190,40 | 186,20 | 186,60 | -0,64% | 68.867,00 |
| 13.11.2024 | 186,10 | 188,50 | 184,10 | 187,80 | 0,91% | 81.746,00 |
| 12.11.2024 | 185,90 | 188,10 | 185,10 | 186,10 | -0,48% | 111.694,00 |
| 11.11.2024 | 193,20 | 194,40 | 186,70 | 187,00 | -3,41% | 94.870,00 |
| 08.11.2024 | 195,00 | 195,80 | 191,00 | 193,60 | -0,72% | 94.740,00 |
| 07.11.2024 | 194,70 | 197,20 | 194,00 | 195,00 | 0,00% | 53.649,00 |
| 06.11.2024 | 193,70 | 200,20 | 193,70 | 195,00 | 0,67% | 85.442,00 |
| 05.11.2024 | 193,20 | 196,70 | 192,50 | 193,70 | 0,05% | 143.704,00 |
| 04.11.2024 | 199,00 | 201,40 | 191,70 | 193,60 | -3,20% | 185.755,00 |
| 01.11.2024 | 201,00 | 207,40 | 198,50 | 200,00 | -0,50% | 155.953,00 |
| 31.10.2024 | 188,90 | 202,20 | 183,30 | 201,00 | 1,16% | 274.421,00 |
| 30.10.2024 | 203,80 | 204,80 | 198,00 | 198,70 | -2,50% | 284.750,00 |
| 29.10.2024 | 202,00 | 204,80 | 201,00 | 203,80 | 1,39% | 117.679,00 |
| 28.10.2024 | 198,80 | 202,60 | 198,10 | 201,00 | 1,11% | 113.926,00 |
| 25.10.2024 | 199,90 | 202,20 | 198,80 | 198,80 | -0,55% | 78.678,00 |
| 24.10.2024 | 199,40 | 200,40 | 196,70 | 199,90 | -0,05% | 44.170,00 |
| 23.10.2024 | 197,80 | 202,40 | 196,00 | 200,00 | 1,11% | 71.253,00 |
| 22.10.2024 | 195,10 | 198,50 | 193,30 | 197,80 | 1,38% | 75.797,00 |
| 21.10.2024 | 196,70 | 198,50 | 194,10 | 195,10 | -0,81% | 43.985,00 |
| 18.10.2024 | 192,70 | 197,90 | 192,40 | 196,70 | 2,13% | 78.884,00 |
| 17.10.2024 | 191,40 | 193,90 | 191,40 | 192,60 | 0,63% | 63.321,00 |
| 16.10.2024 | 191,80 | 192,80 | 187,00 | 191,40 | -0,86% | 105.853,00 |
| 15.10.2024 | 186,07 | 194,10 | 186,07 | 193,06 | 4,53% | - |
| 14.10.2024 | 182,10 | 184,70 | 181,00 | 184,70 | 1,43% | 42.452,00 |
| 11.10.2024 | 182,10 | 184,20 | 176,80 | 182,10 | -0,33% | 90.462,00 |
| 10.10.2024 | 186,00 | 186,20 | 181,10 | 182,70 | -1,77% | 80.053,00 |
| 09.10.2024 | 185,70 | 186,40 | 182,40 | 186,00 | 0,54% | 72.824,00 |
| 08.10.2024 | 185,30 | 186,00 | 182,90 | 185,00 | 0,00% | 79.476,00 |
| 07.10.2024 | 184,60 | 186,90 | 180,90 | 185,00 | 0,43% | 77.822,00 |
| 04.10.2024 | 182,80 | 185,50 | 179,10 | 184,20 | 0,49% | 395.534,00 |
| 03.10.2024 | 187,80 | 189,50 | 182,70 | 183,30 | 0,55% | 165.139,00 |
| 02.10.2024 | 183,00 | 183,50 | 177,90 | 182,30 | 0,33% | 132.374,00 |
| 01.10.2024 | 186,00 | 190,00 | 181,40 | 181,70 | 1,06% | 253.594,00 |
| 30.09.2024 | 176,30 | 181,20 | 176,30 | 179,80 | 1,99% | 151.725,00 |
| 27.09.2024 | 170,80 | 176,30 | 169,70 | 176,30 | 3,22% | 343.499,00 |
| 26.09.2024 | 170,80 | 175,80 | 167,60 | 170,80 | 0,59% | 156.594,00 |
| 25.09.2024 | 168,70 | 171,40 | 166,60 | 169,80 | 0,77% | 85.432,00 |
| 24.09.2024 | 175,80 | 175,80 | 166,10 | 168,50 | -2,03% | 234.879,00 |
| 23.09.2024 | 182,00 | 182,90 | 167,80 | 172,00 | 1,90% | 548.705,00 |
| 20.09.2024 | 165,30 | 169,80 | 165,30 | 168,80 | 2,12% | 75.659,00 |
| 19.09.2024 | 164,80 | 168,10 | 163,00 | 165,30 | 0,49% | 53.800,00 |
| 18.09.2024 | 163,00 | 167,00 | 161,80 | 164,50 | 0,67% | 160.121,00 |
| 17.09.2024 | 163,00 | 164,70 | 161,20 | 163,40 | 1,87% | 39.735,00 |
| 16.09.2024 | 161,80 | 163,00 | 159,00 | 160,40 | -0,87% | 28.977,00 |
| 13.09.2024 | 158,10 | 161,80 | 158,10 | 161,80 | 2,41% | 43.149,00 |
| 12.09.2024 | 158,90 | 161,70 | 157,60 | 158,00 | -0,57% | 46.534,00 |
| 11.09.2024 | 165,10 | 165,10 | 156,40 | 158,90 | -3,76% | 181.154,00 |
| 10.09.2024 | 157,60 | 166,50 | 156,00 | 165,10 | 9,48% | 237.110,00 |
| 09.09.2024 | 154,40 | 155,70 | 150,80 | 150,80 | -0,92% | 52.428,00 |
| 06.09.2024 | 150,50 | 155,50 | 150,30 | 152,20 | 1,13% | 75.800,00 |
| 05.09.2024 | 147,20 | 154,50 | 146,80 | 150,50 | 2,24% | 165.442,00 |
| 04.09.2024 | 147,00 | 148,50 | 144,00 | 147,20 | 0,14% | 51.638,00 |
| 03.09.2024 | 143,80 | 148,40 | 143,50 | 147,00 | 2,23% | 135.659,00 |
| 02.09.2024 | 144,80 | 146,40 | 142,40 | 143,80 | -0,69% | 64.085,00 |
| 30.08.2024 | 138,00 | 145,90 | 138,00 | 144,80 | 4,93% | 69.918,00 |
| 29.08.2024 | 139,60 | 140,80 | 136,20 | 138,00 | -1,64% | 64.117,00 |
| 28.08.2024 | 143,60 | 144,30 | 140,30 | 140,30 | -2,30% | 23.876,00 |
| 27.08.2024 | 140,30 | 144,30 | 140,30 | 143,60 | 2,35% | 20.060,00 |
| 26.08.2024 | 141,70 | 141,90 | 140,30 | 140,30 | -0,99% | 17.653,00 |
| 23.08.2024 | 141,40 | 142,30 | 139,50 | 141,70 | -0,14% | 27.614,00 |
| 22.08.2024 | 139,40 | 142,30 | 139,10 | 141,90 | 1,79% | 35.900,00 |
| 21.08.2024 | 138,80 | 140,00 | 135,20 | 139,40 | 0,36% | 46.864,00 |
| 20.08.2024 | 140,00 | 140,50 | 138,90 | 138,90 | -0,71% | 27.124,00 |
| 19.08.2024 | 140,10 | 141,00 | 139,10 | 139,90 | 0,36% | 45.058,00 |
| 16.08.2024 | 144,50 | 145,20 | 139,10 | 139,40 | -3,53% | 55.398,00 |
| 15.08.2024 | 139,50 | 144,70 | 139,50 | 144,50 | 3,58% | 40.911,00 |
| 14.08.2024 | 142,00 | 144,70 | 139,20 | 139,50 | -1,62% | 20.436,00 |
| 13.08.2024 | 139,00 | 142,50 | 139,00 | 141,80 | 1,87% | 45.981,00 |
| 12.08.2024 | 141,30 | 143,20 | 136,30 | 139,20 | -1,14% | 55.576,00 |
| 09.08.2024 | 140,40 | 142,10 | 139,60 | 140,80 | 0,28% | 33.441,00 |
| 08.08.2024 | 141,70 | 141,90 | 138,10 | 140,40 | -0,92% | 44.054,00 |
| 07.08.2024 | 138,00 | 145,80 | 138,00 | 141,70 | -1,32% | 54.720,00 |
| 06.08.2024 | 141,50 | 146,70 | 141,40 | 143,60 | 1,77% | 51.909,00 |
| 05.08.2024 | 141,50 | 141,90 | 135,20 | 141,10 | -2,76% | 88.019,00 |