7,199$
1,83%
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% | 3.467.551,00 |
| 27.08.2025 | 6,66 | 7,06 | 6,66 | 6,95 | 3,73% | 11.292.239,00 |
| 26.08.2025 | 6,78 | 6,80 | 6,58 | 6,70 | -0,59% | 1.851.663,00 |
| 25.08.2025 | 6,80 | 6,87 | 6,72 | 6,74 | -0,88% | 1.974.107,00 |
| 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% | 1.118.345,00 |
| 20.08.2025 | 6,70 | 6,75 | 6,60 | 6,66 | -0,60% | 1.284.004,00 |
| 19.08.2025 | 6,75 | 6,86 | 6,67 | 6,70 | -0,74% | 2.714.855,00 |
| 18.08.2025 | 6,83 | 6,91 | 6,71 | 6,75 | -1,32% | 3.332.926,00 |
| 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% | 1.603.357,00 |
| 13.08.2025 | 6,88 | 6,93 | 6,72 | 6,88 | 1,03% | 6.527.825,00 |
| 12.08.2025 | 6,64 | 6,83 | 6,53 | 6,81 | 3,81% | 4.875.331,00 |
| 11.08.2025 | 6,47 | 6,59 | 6,38 | 6,56 | 2,34% | 3.299.741,00 |
| 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% | 1.933.336,00 |
| 06.08.2025 | 6,37 | 6,54 | 6,31 | 6,50 | 1,25% | 2.304.093,00 |
| 05.08.2025 | 6,36 | 6,47 | 6,13 | 6,42 | 2,23% | 3.856.495,00 |
| 04.08.2025 | 6,06 | 6,31 | 6,06 | 6,28 | 3,46% | 3.215.304,00 |
| 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% | 2.928.888,00 |
| 30.07.2025 | 6,27 | 6,27 | 5,94 | 6,03 | -2,90% | 2.241.137,00 |
| 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% | 3.811.589,00 |
| 23.07.2025 | 6,37 | 6,52 | 6,35 | 6,51 | 2,36% | 1.160.624,00 |
| 22.07.2025 | 6,28 | 6,43 | 6,26 | 6,36 | 0,32% | 1.886.754,00 |
| 21.07.2025 | 6,37 | 6,45 | 6,30 | 6,34 | -0,16% | 1.660.549,00 |
| 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% | 3.230.915,00 |
| 15.07.2025 | 6,89 | 6,89 | 6,78 | 6,79 | -1,02% | 4.085.855,00 |
| 14.07.2025 | 6,65 | 6,89 | 6,61 | 6,86 | 3,94% | 4.638.340,00 |
| 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% | 6.150.478,00 |
| 09.07.2025 | 6,15 | 6,41 | 6,14 | 6,34 | 2,09% | 4.091.732,00 |
| 08.07.2025 | 6,10 | 6,26 | 6,07 | 6,21 | 1,64% | 3.559.593,00 |
| 07.07.2025 | 6,09 | 6,18 | 6,01 | 6,11 | 1,33% | 4.500.310,00 |
| 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% | 2.589.111,00 |
| 01.07.2025 | 6,12 | 6,22 | 6,02 | 6,04 | -0,98% | 2.227.438,00 |
| 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% | 15.081.373,00 |
| 24.06.2025 | 6,45 | 6,47 | 6,24 | 6,25 | -2,80% | 2.530.958,00 |
| 23.06.2025 | 6,30 | 6,49 | 6,30 | 6,43 | 1,26% | 1.876.210,00 |
| 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% | 1.270.104,00 |
| 16.06.2025 | 6,49 | 6,57 | 6,42 | 6,47 | 0,31% | 1.195.607,00 |
| 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% | 1.308.578,00 |
| 11.06.2025 | 6,54 | 6,54 | 6,43 | 6,45 | 0,00% | 1.243.517,00 |
| 10.06.2025 | 6,44 | 6,47 | 6,34 | 6,45 | 0,16% | 1.356.255,00 |
| 09.06.2025 | 6,48 | 6,57 | 6,42 | 6,44 | -0,77% | 1.587.198,00 |
| 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% | 1.356.866,00 |
| 04.06.2025 | 6,17 | 6,20 | 6,12 | 6,20 | 0,49% | 1.491.817,00 |
| 03.06.2025 | 6,07 | 6,22 | 6,05 | 6,17 | 1,82% | 2.151.484,00 |
| 02.06.2025 | 6,06 | 6,09 | 5,94 | 6,06 | 0,17% | 3.167.193,00 |
| 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% | 3.033.280,00 |
| 28.05.2025 | 6,14 | 6,26 | 6,09 | 6,25 | 2,29% | 2.203.715,00 |
| 27.05.2025 | 5,85 | 6,14 | 5,84 | 6,11 | 4,98% | 3.777.771,00 |
| 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% | 4.187.190,00 |
| 21.05.2025 | 5,60 | 5,78 | 5,59 | 5,76 | 2,31% | 3.590.253,00 |
| 20.05.2025 | 5,57 | 5,78 | 5,52 | 5,63 | 4,07% | 12.799.235,00 |
| 19.05.2025 | 5,06 | 5,75 | 5,06 | 5,41 | 13,18% | 11.376.033,00 |
| 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% | 1.445.650,00 |
| 14.05.2025 | 4,54 | 4,65 | 4,48 | 4,62 | 1,99% | 1.274.178,00 |
| 13.05.2025 | 4,58 | 4,62 | 4,48 | 4,53 | -0,88% | 1.434.438,00 |
| 12.05.2025 | 4,70 | 4,72 | 4,57 | 4,57 | 0,44% | 987.952,00 |
| 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% | 1.767.295,00 |
| 07.05.2025 | 4,67 | 4,78 | 4,66 | 4,76 | 3,03% | 1.409.531,00 |
| 06.05.2025 | 4,50 | 4,65 | 4,48 | 4,62 | 1,54% | 1.194.913,00 |
| 05.05.2025 | 4,64 | 4,68 | 4,54 | 4,55 | -2,99% | 1.164.937,00 |
| 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% | 2.440.607,00 |
| 30.04.2025 | 4,31 | 4,32 | 4,22 | 4,29 | -1,15% | 3.803.093,00 |
| 29.04.2025 | 4,34 | 4,42 | 4,32 | 4,34 | -0,91% | 3.352.634,00 |
| 28.04.2025 | 4,40 | 4,43 | 4,36 | 4,38 | -0,23% | 1.505.495,00 |
| 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% | 3.485.993,00 |
| 23.04.2025 | 4,41 | 4,47 | 4,31 | 4,35 | 0,23% | 2.607.763,00 |
| 22.04.2025 | 4,26 | 4,39 | 4,26 | 4,34 | 2,84% | 2.636.635,00 |
| 21.04.2025 | 4,22 | 4,25 | 4,18 | 4,22 | -0,71% | 3.016.188,00 |
| 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% | 5.334.078,00 |
| 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% | 1.612.338,00 |
| 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% | 2.840.190,00 |
| 09.04.2025 | 3,89 | 4,21 | 3,82 | 4,07 | 3,30% | 4.654.664,00 |
| 08.04.2025 | 4,04 | 4,07 | 3,89 | 3,94 | -0,51% | 5.820.477,00 |