187,181SEK
5,34%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 211,60 | 215,20 | 210,60 | 212,80 | 0,38% | 117.269,00 |
| 24.02.2025 | 214,00 | 215,20 | 211,80 | 212,00 | -1,40% | 64.626,00 |
| 21.02.2025 | 216,00 | 216,40 | 213,40 | 215,00 | -0,09% | 73.031,00 |
| 20.02.2025 | 212,40 | 215,40 | 211,20 | 215,20 | 1,22% | 62.009,00 |
| 19.02.2025 | 216,40 | 217,20 | 212,00 | 212,60 | -2,03% | 113.241,00 |
| 18.02.2025 | 212,80 | 218,80 | 211,40 | 217,00 | 2,07% | 95.021,00 |
| 17.02.2025 | 214,80 | 215,60 | 211,40 | 212,60 | -1,12% | 59.282,00 |
| 14.02.2025 | 217,60 | 222,00 | 213,80 | 215,00 | -1,65% | 78.693,00 |
| 13.02.2025 | 218,80 | 219,20 | 213,20 | 218,60 | 0,55% | 85.761,00 |
| 12.02.2025 | 213,60 | 219,60 | 212,40 | 217,40 | 1,87% | 110.362,00 |
| 11.02.2025 | 211,40 | 214,00 | 207,60 | 213,40 | -0,09% | 762.636,00 |
| 10.02.2025 | 216,20 | 222,00 | 211,20 | 213,60 | -1,20% | 96.390,00 |
| 07.02.2025 | 211,80 | 219,00 | 208,20 | 216,20 | -1,01% | 247.554,00 |
| 06.02.2025 | 234,40 | 242,40 | 215,40 | 218,40 | -1,36% | 608.796,00 |
| 05.02.2025 | 219,00 | 221,40 | 216,40 | 221,40 | 0,18% | 144.877,00 |
| 04.02.2025 | 217,40 | 221,00 | 214,00 | 221,00 | 1,84% | 145.229,00 |
| 03.02.2025 | 216,80 | 217,60 | 212,60 | 217,00 | 0,00% | 72.007,00 |
| 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% | 157.579,00 |
| 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% | 187.768,00 |
| 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% | 55.699,00 |
| 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% | 80.029,00 |
| 07.01.2025 | 215,00 | 216,60 | 208,00 | 208,00 | -2,89% | 78.667,00 |
| 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 |