214,313SEK
0,81%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 213,00 | 218,20 | 212,40 | 217,00 | 2,07% | 155.988,00 |
| 30.01.2025 | 208,60 | 213,80 | 207,20 | 212,60 | 2,21% | 415.230,00 |
| 29.01.2025 | 210,40 | 211,60 | 206,40 | 208,00 | -1,42% | 139.551,00 |
| 28.01.2025 | 209,60 | 213,00 | 208,60 | 211,00 | 1,44% | 69.173,00 |
| 27.01.2025 | 207,00 | 210,60 | 204,80 | 208,00 | -0,10% | 157.093,00 |
| 24.01.2025 | 205,20 | 211,00 | 205,20 | 208,20 | 1,86% | 90.399,00 |
| 23.01.2025 | 213,80 | 216,20 | 201,20 | 204,40 | -6,32% | 264.283,00 |
| 22.01.2025 | 209,00 | 218,20 | 209,00 | 218,20 | 4,40% | 82.314,00 |
| 21.01.2025 | 206,00 | 211,00 | 205,80 | 209,00 | 1,46% | 101.193,00 |
| 20.01.2025 | 207,40 | 208,00 | 205,80 | 206,00 | -0,87% | 92.598,00 |
| 17.01.2025 | 208,60 | 209,40 | 204,00 | 207,80 | -0,38% | 157.760,00 |
| 16.01.2025 | 212,60 | 213,20 | 207,60 | 208,60 | -1,88% | 187.717,00 |
| 15.01.2025 | 214,80 | 216,40 | 210,20 | 212,60 | -0,56% | 99.628,00 |
| 14.01.2025 | 210,40 | 216,00 | 210,40 | 213,80 | 1,52% | 120.899,00 |
| 13.01.2025 | 215,00 | 216,60 | 209,20 | 210,60 | -1,68% | 104.350,00 |
| 10.01.2025 | 213,80 | 216,60 | 211,20 | 214,20 | 0,56% | 51.785,00 |
| 09.01.2025 | 209,40 | 214,60 | 208,20 | 213,00 | 2,21% | 38.035,00 |
| 08.01.2025 | 208,00 | 210,40 | 206,40 | 208,40 | 0,19% | 79.985,00 |
| 07.01.2025 | 215,00 | 216,60 | 208,00 | 208,00 | -4,35% | 78.667,00 |
| 06.01.2025 | 214,84 | 219,36 | 214,64 | 217,46 | 1,52% | - |
| 03.01.2025 | 211,60 | 216,20 | 209,40 | 214,20 | 1,23% | 123.891,00 |
| 02.01.2025 | 206,00 | 212,40 | 205,60 | 211,60 | 3,02% | 41.101,00 |
| 30.12.2024 | 204,80 | 207,00 | 202,00 | 205,40 | -0,19% | 44.741,00 |
| 27.12.2024 | 200,80 | 206,60 | 200,80 | 205,80 | 2,80% | 48.916,00 |
| 23.12.2024 | 204,40 | 204,40 | 198,70 | 200,20 | -2,44% | 56.907,00 |
| 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 |