7,210$
1,98%
Echtzeit-Aktienkurs Paramount Group
Bid:
Ask:
Aktienkurse zur Paramount Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,10 | 7,26 | 7,07 | 7,20 | 1,84% | 2.418.834,00 |
| 28.08.2025 | 7,05 | 7,08 | 6,84 | 7,07 | 1,73% | 3.186.229,00 |
| 27.08.2025 | 6,66 | 7,06 | 6,66 | 6,95 | 3,73% | 11.287.109,00 |
| 26.08.2025 | 6,78 | 6,80 | 6,58 | 6,70 | -0,59% | 1.851.639,00 |
| 25.08.2025 | 6,80 | 6,87 | 6,72 | 6,74 | -0,88% | 1.972.498,00 |
| 22.08.2025 | 6,67 | 6,92 | 6,63 | 6,80 | 2,72% | 3.170.073,00 |
| 21.08.2025 | 6,60 | 6,72 | 6,60 | 6,62 | -0,60% | 1.118.330,00 |
| 20.08.2025 | 6,70 | 6,75 | 6,60 | 6,66 | -0,60% | 1.282.670,00 |
| 19.08.2025 | 6,75 | 6,86 | 6,67 | 6,70 | -0,74% | 2.711.139,00 |
| 18.08.2025 | 6,83 | 6,91 | 6,71 | 6,75 | -1,32% | 3.330.367,00 |
| 15.08.2025 | 6,90 | 6,93 | 6,75 | 6,84 | -0,73% | 4.277.426,00 |
| 14.08.2025 | 6,84 | 6,90 | 6,78 | 6,89 | 0,15% | 1.600.120,00 |
| 13.08.2025 | 6,88 | 6,93 | 6,72 | 6,88 | 1,03% | 6.527.025,00 |
| 12.08.2025 | 6,64 | 6,83 | 6,53 | 6,81 | 3,81% | 4.874.750,00 |
| 11.08.2025 | 6,47 | 6,59 | 6,38 | 6,56 | 2,34% | 3.137.575,00 |
| 08.08.2025 | 6,44 | 6,49 | 6,33 | 6,41 | -0,31% | 2.537.077,00 |
| 07.08.2025 | 6,54 | 6,59 | 6,40 | 6,43 | -1,08% | 1.933.335,00 |
| 06.08.2025 | 6,37 | 6,54 | 6,31 | 6,50 | 1,25% | 2.158.624,00 |
| 05.08.2025 | 6,36 | 6,47 | 6,13 | 6,42 | 2,23% | 3.852.057,00 |
| 04.08.2025 | 6,06 | 6,31 | 6,06 | 6,28 | 3,46% | 3.191.721,00 |
| 01.08.2025 | 6,01 | 6,18 | 6,00 | 6,07 | -0,82% | 2.378.789,00 |
| 31.07.2025 | 5,93 | 6,22 | 5,75 | 6,12 | 1,49% | 2.928.669,00 |
| 30.07.2025 | 6,27 | 6,27 | 5,94 | 6,03 | -2,90% | 2.240.935,00 |
| 29.07.2025 | 6,33 | 6,34 | 6,16 | 6,21 | -0,32% | 2.316.057,00 |
| 28.07.2025 | 6,35 | 6,42 | 6,22 | 6,23 | -2,35% | 1.231.951,00 |
| 25.07.2025 | 6,40 | 6,41 | 6,26 | 6,38 | 0,95% | 1.498.265,00 |
| 24.07.2025 | 6,50 | 6,52 | 6,32 | 6,32 | -2,92% | 3.809.485,00 |
| 23.07.2025 | 6,37 | 6,52 | 6,35 | 6,51 | 2,36% | 1.138.975,00 |
| 22.07.2025 | 6,28 | 6,43 | 6,26 | 6,36 | 0,32% | 1.869.149,00 |
| 21.07.2025 | 6,37 | 6,45 | 6,30 | 6,34 | -0,16% | 1.660.517,00 |
| 18.07.2025 | 6,38 | 6,51 | 6,34 | 6,35 | -0,31% | 1.668.687,00 |
| 17.07.2025 | 6,65 | 6,68 | 6,37 | 6,37 | -4,50% | 4.547.995,00 |
| 16.07.2025 | 6,81 | 6,87 | 6,65 | 6,67 | -1,77% | 3.211.506,00 |
| 15.07.2025 | 6,89 | 6,89 | 6,78 | 6,79 | -1,02% | 4.045.359,00 |
| 14.07.2025 | 6,65 | 6,89 | 6,61 | 6,86 | 3,94% | 4.630.252,00 |
| 11.07.2025 | 6,59 | 6,67 | 6,53 | 6,60 | -0,60% | 1.805.393,00 |
| 10.07.2025 | 6,31 | 6,72 | 6,31 | 6,64 | 4,73% | 6.150.105,00 |
| 09.07.2025 | 6,15 | 6,41 | 6,14 | 6,34 | 2,09% | 3.834.706,00 |
| 08.07.2025 | 6,10 | 6,26 | 6,07 | 6,21 | 1,64% | 3.559.592,00 |
| 07.07.2025 | 6,09 | 6,18 | 6,01 | 6,11 | 1,33% | 4.500.302,00 |
| 03.07.2025 | 6,00 | 6,10 | 5,99 | 6,03 | -0,17% | 948.312,00 |
| 02.07.2025 | 6,01 | 6,09 | 5,96 | 6,04 | 0,00% | 2.585.161,00 |
| 01.07.2025 | 6,12 | 6,22 | 6,02 | 6,04 | -0,98% | 2.227.436,00 |
| 30.06.2025 | 6,09 | 6,13 | 5,98 | 6,10 | 0,33% | 2.680.099,00 |
| 27.06.2025 | 6,14 | 6,18 | 6,08 | 6,08 | -1,14% | 4.665.122,00 |
| 26.06.2025 | 6,08 | 6,20 | 6,06 | 6,15 | 1,49% | 2.580.372,00 |
| 25.06.2025 | 6,11 | 6,25 | 6,01 | 6,06 | -3,04% | 15.081.323,00 |
| 24.06.2025 | 6,45 | 6,47 | 6,24 | 6,25 | -2,80% | 2.519.599,00 |
| 23.06.2025 | 6,30 | 6,49 | 6,30 | 6,43 | 1,26% | 1.864.798,00 |
| 20.06.2025 | 6,43 | 6,46 | 6,30 | 6,35 | 0,32% | 3.875.846,00 |
| 18.06.2025 | 6,40 | 6,45 | 6,31 | 6,33 | -0,78% | 1.424.382,00 |
| 17.06.2025 | 6,42 | 6,48 | 6,36 | 6,38 | -1,39% | 1.269.595,00 |
| 16.06.2025 | 6,49 | 6,57 | 6,42 | 6,47 | 0,31% | 1.194.999,00 |
| 13.06.2025 | 6,50 | 6,62 | 6,41 | 6,45 | -2,27% | 2.088.530,00 |
| 12.06.2025 | 6,42 | 6,60 | 6,42 | 6,60 | 2,33% | 1.306.022,00 |
| 11.06.2025 | 6,54 | 6,54 | 6,43 | 6,45 | 0,00% | 1.240.485,00 |
| 10.06.2025 | 6,44 | 6,47 | 6,34 | 6,45 | 0,16% | 1.356.189,00 |
| 09.06.2025 | 6,48 | 6,57 | 6,42 | 6,44 | -0,77% | 1.586.450,00 |
| 06.06.2025 | 6,41 | 6,51 | 6,35 | 6,49 | 2,37% | 1.480.427,00 |
| 05.06.2025 | 6,20 | 6,36 | 6,16 | 6,34 | 2,26% | 1.355.514,00 |
| 04.06.2025 | 6,17 | 6,20 | 6,12 | 6,20 | 0,49% | 1.491.182,00 |
| 03.06.2025 | 6,07 | 6,22 | 6,05 | 6,17 | 1,82% | 1.936.274,00 |
| 02.06.2025 | 6,06 | 6,09 | 5,94 | 6,06 | 0,17% | 2.533.732,00 |
| 30.05.2025 | 6,07 | 6,11 | 5,97 | 6,05 | -0,66% | 3.541.561,00 |
| 29.05.2025 | 6,24 | 6,34 | 6,06 | 6,09 | -2,56% | 2.267.215,00 |
| 28.05.2025 | 6,14 | 6,26 | 6,09 | 6,25 | 2,29% | 2.203.462,00 |
| 27.05.2025 | 5,85 | 6,14 | 5,84 | 6,11 | 4,98% | 3.777.417,00 |
| 23.05.2025 | 5,71 | 5,87 | 5,67 | 5,82 | 1,57% | 3.305.034,00 |
| 22.05.2025 | 5,61 | 5,76 | 5,59 | 5,73 | -0,52% | 3.883.664,00 |
| 21.05.2025 | 5,60 | 5,78 | 5,59 | 5,76 | 2,31% | 3.228.606,00 |
| 20.05.2025 | 5,57 | 5,78 | 5,52 | 5,63 | 4,07% | 11.364.777,00 |
| 19.05.2025 | 5,06 | 5,75 | 5,06 | 5,41 | 13,18% | 11.370.745,00 |
| 16.05.2025 | 4,73 | 4,81 | 4,69 | 4,78 | 1,06% | 949.673,00 |
| 15.05.2025 | 4,61 | 4,76 | 4,61 | 4,73 | 2,38% | 1.445.635,00 |
| 14.05.2025 | 4,54 | 4,65 | 4,48 | 4,62 | 1,99% | 1.274.159,00 |
| 13.05.2025 | 4,58 | 4,62 | 4,48 | 4,53 | -0,88% | 1.434.419,00 |
| 12.05.2025 | 4,70 | 4,72 | 4,57 | 4,57 | 0,44% | 987.819,00 |
| 09.05.2025 | 4,54 | 4,58 | 4,51 | 4,55 | 0,00% | 966.150,00 |
| 08.05.2025 | 4,79 | 4,79 | 4,50 | 4,55 | -4,41% | 1.767.292,00 |
| 07.05.2025 | 4,67 | 4,78 | 4,66 | 4,76 | 3,03% | 1.409.529,00 |
| 06.05.2025 | 4,50 | 4,65 | 4,48 | 4,62 | 1,54% | 1.193.003,00 |
| 05.05.2025 | 4,64 | 4,68 | 4,54 | 4,55 | -2,99% | 1.163.780,00 |
| 02.05.2025 | 4,63 | 4,75 | 4,60 | 4,69 | 1,96% | 2.133.115,00 |
| 01.05.2025 | 4,14 | 4,64 | 4,10 | 4,60 | 7,23% | 2.435.925,00 |
| 30.04.2025 | 4,26 | 4,32 | 4,22 | 4,29 | -1,15% | 3.692.424,00 |
| 29.04.2025 | 4,34 | 4,42 | 4,32 | 4,34 | -0,91% | 2.013.119,00 |
| 28.04.2025 | 4,40 | 4,43 | 4,36 | 4,38 | -0,23% | 1.408.895,00 |
| 25.04.2025 | 4,28 | 4,40 | 4,28 | 4,39 | 1,86% | 1.887.856,00 |
| 24.04.2025 | 4,30 | 4,37 | 4,27 | 4,31 | -0,92% | 3.485.992,00 |
| 23.04.2025 | 4,41 | 4,47 | 4,31 | 4,35 | 0,23% | 2.607.743,00 |
| 22.04.2025 | 4,26 | 4,39 | 4,26 | 4,34 | 2,84% | 2.193.727,00 |
| 21.04.2025 | 4,22 | 4,25 | 4,18 | 4,22 | -0,71% | 2.120.361,00 |
| 17.04.2025 | 4,17 | 4,30 | 4,15 | 4,25 | 1,92% | 7.038.413,00 |
| 16.04.2025 | 4,10 | 4,21 | 4,10 | 4,17 | 1,71% | 5.334.045,00 |
| 15.04.2025 | 4,05 | 4,18 | 4,03 | 4,10 | -3,30% | 2.135.410,00 |
| 14.04.2025 | 4,17 | 4,26 | 4,13 | 4,24 | 2,42% | 1.610.253,00 |
| 11.04.2025 | 4,05 | 4,18 | 3,99 | 4,14 | 2,73% | 2.911.065,00 |
| 10.04.2025 | 4,02 | 4,06 | 3,86 | 4,03 | -0,98% | 2.840.188,00 |
| 09.04.2025 | 3,89 | 4,21 | 3,82 | 4,07 | 3,30% | 4.654.247,00 |
| 08.04.2025 | 4,04 | 4,07 | 3,89 | 3,94 | -0,51% | 5.820.475,00 |