11,789€
-1,58%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 11,91 | 12,09 | 11,72 | 11,80 | -1,50% | - |
| 07.05.2024 | 12,35 | 12,43 | 11,93 | 11,98 | -3,06% | - |
| 06.05.2024 | 12,18 | 12,79 | 12,06 | 12,36 | 3,14% | 1.600,00 |
| 03.05.2024 | 12,88 | 13,85 | 11,95 | 11,98 | -7,45% | 2.725,00 |
| 02.05.2024 | 11,39 | 13,05 | 11,28 | 12,94 | 21,65% | - |
| 30.04.2024 | 11,51 | 11,51 | 10,62 | 10,64 | -6,76% | 7.200,00 |
| 29.04.2024 | 11,19 | 11,92 | 11,19 | 11,41 | 2,74% | - |
| 26.04.2024 | 11,33 | 11,43 | 11,00 | 11,11 | -1,87% | - |
| 25.04.2024 | 11,54 | 11,91 | 11,28 | 11,32 | -4,43% | - |
| 24.04.2024 | 11,99 | 12,00 | 11,48 | 11,85 | -0,44% | - |
| 23.04.2024 | 11,60 | 12,13 | 11,44 | 11,90 | 2,32% | - |
| 22.04.2024 | 11,69 | 11,92 | 11,22 | 11,63 | -0,38% | - |
| 19.04.2024 | 11,48 | 11,82 | 10,94 | 11,67 | 13,39% | 3.600,00 |
| 18.04.2024 | 10,14 | 10,49 | 10,01 | 10,29 | 1,66% | - |
| 17.04.2024 | 9,82 | 10,20 | 9,76 | 10,13 | 3,20% | 3.100,00 |
| 16.04.2024 | 10,24 | 10,26 | 9,77 | 9,81 | -4,22% | - |
| 15.04.2024 | 10,31 | 10,46 | 10,12 | 10,24 | -0,45% | - |
| 12.04.2024 | 10,46 | 10,63 | 10,25 | 10,29 | -1,93% | 100,00 |
| 11.04.2024 | 9,76 | 10,61 | 9,68 | 10,49 | 7,39% | 2.040,00 |
| 10.04.2024 | 10,13 | 10,22 | 9,55 | 9,77 | -3,44% | - |
| 09.04.2024 | 10,24 | 10,34 | 10,00 | 10,12 | -0,82% | - |
| 08.04.2024 | 11,11 | 11,15 | 10,19 | 10,20 | -7,62% | 3.612,00 |
| 05.04.2024 | 11,41 | 11,84 | 10,78 | 11,04 | -3,25% | - |
| 04.04.2024 | 12,35 | 12,64 | 11,13 | 11,41 | -8,58% | 700,00 |
| 03.04.2024 | 11,10 | 12,73 | 10,45 | 12,48 | 14,26% | 5.000,00 |
| 02.04.2024 | 10,96 | 11,09 | 10,66 | 10,93 | -0,05% | 1.330,00 |
| 28.03.2024 | 10,79 | 11,03 | 10,73 | 10,93 | 1,08% | - |
| 27.03.2024 | 10,53 | 10,84 | 10,42 | 10,82 | 2,97% | - |
| 26.03.2024 | 10,55 | 10,73 | 10,43 | 10,50 | -0,38% | - |
| 25.03.2024 | 10,40 | 10,57 | 10,33 | 10,54 | 0,94% | 2.000,00 |
| 22.03.2024 | 10,91 | 11,06 | 10,38 | 10,45 | -4,24% | - |
| 21.03.2024 | 11,63 | 11,78 | 10,82 | 10,91 | -5,57% | 1.500,00 |
| 20.03.2024 | 9,94 | 11,61 | 9,94 | 11,55 | 12,10% | - |
| 19.03.2024 | 10,12 | 10,48 | 10,12 | 10,30 | 0,23% | - |
| 18.03.2024 | 10,34 | 10,36 | 10,14 | 10,28 | -0,08% | - |
| 15.03.2024 | 10,32 | 10,54 | 10,24 | 10,29 | -0,61% | - |
| 14.03.2024 | 10,67 | 10,83 | 10,23 | 10,35 | -3,43% | - |
| 13.03.2024 | 10,62 | 10,86 | 10,53 | 10,72 | 1,34% | - |
| 12.03.2024 | 10,74 | 11,40 | 10,50 | 10,58 | -0,85% | 550,00 |
| 11.03.2024 | 9,91 | 10,70 | 9,75 | 10,67 | 6,68% | 130,00 |
| 08.03.2024 | 9,71 | 10,06 | 9,71 | 10,00 | 1,40% | - |
| 07.03.2024 | 9,66 | 10,05 | 9,59 | 9,86 | 2,30% | - |
| 06.03.2024 | 9,42 | 9,74 | 9,38 | 9,64 | 2,55% | - |
| 05.03.2024 | 9,41 | 9,57 | 9,37 | 9,40 | -0,90% | - |
| 04.03.2024 | 10,18 | 10,21 | 9,39 | 9,48 | -6,09% | 1.440,00 |
| 01.03.2024 | 10,32 | 10,33 | 9,99 | 10,10 | -0,99% | - |
| 29.02.2024 | 10,34 | 11,05 | 10,19 | 10,20 | -0,09% | 1.400,00 |
| 28.02.2024 | 10,35 | 10,50 | 10,09 | 10,21 | -1,64% | - |
| 27.02.2024 | 10,08 | 10,44 | 10,05 | 10,38 | -0,32% | - |
| 26.02.2024 | 10,46 | 10,50 | 10,16 | 10,41 | 0,47% | - |
| 23.02.2024 | 10,70 | 10,89 | 10,15 | 10,36 | -4,12% | - |
| 22.02.2024 | 11,09 | 11,15 | 10,79 | 10,81 | -0,80% | - |
| 21.02.2024 | 11,11 | 11,15 | 10,81 | 10,90 | -1,48% | - |
| 20.02.2024 | 11,23 | 11,30 | 10,92 | 11,06 | -1,69% | - |
| 19.02.2024 | 11,25 | 11,26 | 11,24 | 11,25 | 0,83% | - |
| 16.02.2024 | 11,74 | 11,77 | 11,16 | 11,16 | -4,53% | 1.573,00 |
| 15.02.2024 | 11,58 | 12,16 | 11,49 | 11,69 | -5,00% | 430,00 |
| 14.02.2024 | 12,09 | 12,35 | 12,09 | 12,30 | 1,22% | - |
| 13.02.2024 | 12,55 | 12,61 | 11,89 | 12,15 | -2,47% | - |
| 12.02.2024 | 12,05 | 12,63 | 11,95 | 12,46 | 4,15% | - |
| 09.02.2024 | 12,11 | 12,28 | 11,91 | 11,96 | -0,93% | - |
| 08.02.2024 | 11,93 | 12,20 | 11,77 | 12,08 | 1,08% | 4.000,00 |
| 07.02.2024 | 13,07 | 13,07 | 11,91 | 11,95 | -8,11% | 1.230,00 |
| 06.02.2024 | 12,91 | 13,26 | 12,91 | 13,00 | -0,34% | 534,00 |
| 05.02.2024 | 13,45 | 13,76 | 12,94 | 13,05 | -2,51% | - |
| 02.02.2024 | 13,67 | 13,67 | 13,23 | 13,38 | -0,80% | - |
| 01.02.2024 | 13,85 | 13,97 | 13,33 | 13,49 | 0,03% | 5.200,00 |
| 31.01.2024 | 17,40 | 17,78 | 13,49 | 13,49 | 6,95% | 6.733,00 |
| 30.01.2024 | 12,71 | 12,84 | 12,43 | 12,61 | -0,70% | - |
| 29.01.2024 | 12,84 | 12,84 | 12,46 | 12,70 | -0,15% | 300,00 |
| 26.01.2024 | 12,74 | 12,90 | 12,63 | 12,72 | -1,20% | 687,00 |
| 25.01.2024 | 12,88 | 13,38 | 12,45 | 12,87 | 4,79% | 1.414,00 |
| 24.01.2024 | 12,78 | 12,80 | 12,00 | 12,28 | -2,62% | - |
| 23.01.2024 | 12,62 | 12,88 | 12,59 | 12,61 | -0,27% | - |
| 22.01.2024 | 12,37 | 12,91 | 12,27 | 12,65 | 2,80% | - |
| 19.01.2024 | 12,15 | 12,36 | 11,82 | 12,30 | 2,05% | - |
| 18.01.2024 | 11,97 | 12,21 | 11,88 | 12,06 | 0,95% | 280,00 |
| 17.01.2024 | 12,10 | 12,14 | 11,81 | 11,94 | -1,75% | - |
| 16.01.2024 | 12,09 | 12,49 | 12,04 | 12,16 | 0,35% | - |
| 15.01.2024 | 12,17 | 12,26 | 11,90 | 12,11 | -0,44% | - |
| 12.01.2024 | 12,11 | 12,48 | 12,05 | 12,17 | 0,03% | - |
| 11.01.2024 | 13,04 | 13,04 | 12,02 | 12,16 | -5,57% | - |
| 10.01.2024 | 13,02 | 13,27 | 12,72 | 12,88 | -1,04% | 200,00 |
| 09.01.2024 | 13,36 | 13,58 | 12,99 | 13,02 | -2,89% | 11,00 |
| 08.01.2024 | 13,40 | 13,65 | 13,21 | 13,40 | 0,12% | - |
| 05.01.2024 | 13,23 | 13,71 | 13,07 | 13,39 | 1,19% | - |
| 04.01.2024 | 12,93 | 13,28 | 12,80 | 13,23 | 1,93% | - |
| 03.01.2024 | 13,11 | 13,19 | 12,64 | 12,98 | -1,41% | - |
| 02.01.2024 | 13,42 | 13,54 | 13,08 | 13,16 | -3,74% | 1.330,00 |
| 29.12.2023 | 13,68 | 13,70 | 13,58 | 13,68 | 0,01% | 300,00 |
| 28.12.2023 | 13,52 | 13,85 | 13,40 | 13,67 | 1,35% | - |
| 27.12.2023 | 13,62 | 13,65 | 13,24 | 13,49 | -0,93% | - |
| 22.12.2023 | 13,68 | 13,87 | 13,58 | 13,62 | -0,54% | - |
| 21.12.2023 | 14,17 | 14,27 | 13,45 | 13,69 | -3,46% | 19.356,00 |
| 20.12.2023 | 14,40 | 14,82 | 13,87 | 14,18 | -1,49% | - |
| 19.12.2023 | 14,20 | 14,51 | 14,03 | 14,40 | 1,47% | 350,00 |
| 18.12.2023 | 14,82 | 15,08 | 14,16 | 14,19 | -5,14% | - |
| 15.12.2023 | 15,15 | 15,46 | 14,62 | 14,96 | -1,59% | - |
| 14.12.2023 | 14,60 | 15,34 | 14,48 | 15,20 | 5,10% | 40,00 |
| 13.12.2023 | 14,23 | 14,60 | 13,58 | 14,46 | 2,28% | - |