14,065€
-3,27%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,43 | 15,02 | 14,02 | 14,06 | -3,34% | 4.188,00 |
| 24.04.2024 | 14,87 | 14,87 | 14,49 | 14,54 | -1,96% | 160,00 |
| 23.04.2024 | 13,99 | 14,83 | 13,99 | 14,83 | 4,22% | 2.209,00 |
| 22.04.2024 | 15,13 | 15,13 | 14,05 | 14,23 | -5,76% | 1.353,00 |
| 19.04.2024 | 15,01 | 15,14 | 14,94 | 15,10 | 0,60% | 2.683,00 |
| 18.04.2024 | 15,17 | 15,17 | 14,88 | 15,01 | -0,99% | 651,00 |
| 17.04.2024 | 15,48 | 15,50 | 15,16 | 15,16 | -2,70% | 814,00 |
| 16.04.2024 | 15,36 | 15,58 | 15,21 | 15,58 | -0,06% | 243,00 |
| 15.04.2024 | 15,74 | 15,74 | 15,50 | 15,59 | -1,27% | 357,00 |
| 12.04.2024 | 16,02 | 16,02 | 15,79 | 15,79 | 0,32% | 601,00 |
| 11.04.2024 | 15,63 | 15,74 | 15,52 | 15,74 | 3,01% | 250,00 |
| 10.04.2024 | 15,90 | 15,99 | 15,28 | 15,28 | -3,72% | 1.992,00 |
| 09.04.2024 | 15,70 | 16,20 | 15,70 | 15,87 | -1,67% | 528,00 |
| 08.04.2024 | 15,90 | 16,14 | 15,90 | 16,14 | 3,00% | 354,00 |
| 05.04.2024 | 16,15 | 16,15 | 15,67 | 15,67 | -4,28% | 392,00 |
| 04.04.2024 | 15,69 | 16,40 | 15,69 | 16,37 | 2,83% | 603,00 |
| 03.04.2024 | 16,28 | 16,28 | 15,70 | 15,92 | -1,91% | 512,00 |
| 02.04.2024 | 16,65 | 16,65 | 16,23 | 16,23 | 0,12% | 533,00 |
| 28.03.2024 | 16,35 | 16,37 | 16,21 | 16,21 | -0,80% | 324,00 |
| 27.03.2024 | 16,30 | 16,34 | 16,11 | 16,34 | 0,18% | 84,00 |
| 26.03.2024 | 15,91 | 16,40 | 15,91 | 16,31 | 2,64% | 474,00 |
| 25.03.2024 | 15,96 | 15,97 | 15,53 | 15,89 | -0,50% | 1.389,00 |
| 22.03.2024 | 16,01 | 16,08 | 15,96 | 15,97 | -1,30% | 920,00 |
| 21.03.2024 | 16,50 | 16,50 | 16,18 | 16,18 | -1,34% | 254,00 |
| 20.03.2024 | 16,20 | 16,40 | 16,15 | 16,40 | 0,31% | 627,00 |
| 19.03.2024 | 16,14 | 16,35 | 16,14 | 16,35 | 0,93% | 90,00 |
| 18.03.2024 | 16,52 | 16,52 | 16,20 | 16,20 | -1,04% | 528,00 |
| 15.03.2024 | 16,23 | 16,51 | 16,19 | 16,37 | -1,27% | 391,00 |
| 14.03.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,73% | 1,00 |
| 13.03.2024 | 16,66 | 16,68 | 16,34 | 16,46 | -2,31% | 734,00 |
| 12.03.2024 | 16,60 | 16,85 | 16,60 | 16,85 | 2,25% | 3.377,00 |
| 11.03.2024 | 16,53 | 16,56 | 16,35 | 16,48 | -0,72% | 2.128,00 |
| 08.03.2024 | 16,39 | 16,61 | 16,39 | 16,60 | -0,30% | 331,00 |
| 07.03.2024 | 16,37 | 16,65 | 16,20 | 16,65 | 1,28% | 3.557,00 |
| 06.03.2024 | 16,36 | 16,66 | 16,36 | 16,44 | 0,18% | 80,00 |
| 05.03.2024 | 16,50 | 16,58 | 16,41 | 16,41 | -1,32% | 156,00 |
| 04.03.2024 | 17,27 | 17,27 | 16,55 | 16,63 | -3,71% | 849,00 |
| 01.03.2024 | 17,14 | 17,27 | 17,00 | 17,27 | 0,23% | 497,00 |
| 29.02.2024 | 17,13 | 17,23 | 16,97 | 17,23 | 0,82% | 686,00 |
| 28.02.2024 | 17,12 | 17,21 | 17,08 | 17,09 | -2,18% | 1.028,00 |
| 27.02.2024 | 17,35 | 17,47 | 17,25 | 17,47 | -0,34% | 132,00 |
| 26.02.2024 | 17,84 | 17,84 | 17,53 | 17,53 | -1,79% | 280,00 |
| 23.02.2024 | 17,92 | 18,02 | 17,83 | 17,85 | -0,06% | 602,00 |
| 22.02.2024 | 17,88 | 17,88 | 17,86 | 17,86 | 1,13% | 122,00 |
| 21.02.2024 | 17,70 | 17,70 | 17,66 | 17,66 | 0,57% | 180,00 |
| 20.02.2024 | 17,69 | 17,81 | 17,56 | 17,56 | -1,07% | 1.108,00 |
| 19.02.2024 | 17,86 | 17,86 | 17,74 | 17,75 | 0,57% | 444,00 |
| 16.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,97% | 100,00 |
| 15.02.2024 | 17,27 | 17,69 | 17,19 | 17,48 | -1,02% | 686,00 |
| 14.02.2024 | 17,65 | 17,66 | 17,55 | 17,66 | 2,38% | 114,00 |
| 13.02.2024 | 18,22 | 18,22 | 17,24 | 17,25 | -3,79% | 403,00 |
| 12.02.2024 | 17,75 | 18,37 | 17,70 | 17,93 | 1,30% | 376,00 |
| 09.02.2024 | 17,97 | 18,13 | 17,70 | 17,70 | 0,57% | 453,00 |
| 08.02.2024 | 17,03 | 17,60 | 17,03 | 17,60 | 1,03% | 935,00 |
| 07.02.2024 | 18,30 | 18,30 | 17,42 | 17,42 | -1,36% | 265,00 |
| 06.02.2024 | 17,06 | 17,91 | 17,06 | 17,66 | 4,25% | 1.855,00 |
| 05.02.2024 | 17,40 | 17,40 | 16,94 | 16,94 | -2,36% | 1.341,00 |
| 02.02.2024 | 17,70 | 17,70 | 17,24 | 17,35 | -1,87% | 435,00 |
| 01.02.2024 | 17,66 | 17,78 | 17,42 | 17,68 | -2,21% | 237,00 |
| 31.01.2024 | 17,67 | 18,08 | 17,59 | 18,08 | 3,26% | 559,00 |
| 30.01.2024 | 17,33 | 17,63 | 17,33 | 17,51 | 0,98% | 989,00 |
| 29.01.2024 | 17,27 | 17,34 | 17,00 | 17,34 | -0,86% | 694,00 |
| 26.01.2024 | 17,62 | 17,68 | 17,49 | 17,49 | -0,68% | 206,00 |
| 25.01.2024 | 17,31 | 17,61 | 17,31 | 17,61 | 0,92% | 468,00 |
| 24.01.2024 | 17,43 | 17,45 | 17,34 | 17,45 | -0,40% | 1.475,00 |
| 23.01.2024 | 17,64 | 17,64 | 17,40 | 17,52 | -0,34% | 695,00 |
| 22.01.2024 | 18,04 | 18,04 | 17,44 | 17,58 | -0,96% | 881,00 |
| 19.01.2024 | 17,96 | 18,01 | 17,73 | 17,75 | -1,83% | 323,00 |
| 18.01.2024 | 17,98 | 18,08 | 17,98 | 18,08 | 0,44% | 144,00 |
| 17.01.2024 | 17,75 | 18,00 | 17,75 | 18,00 | -0,44% | 502,00 |
| 16.01.2024 | 18,10 | 18,10 | 18,08 | 18,08 | -0,71% | 161,00 |
| 15.01.2024 | 18,79 | 18,79 | 18,21 | 18,21 | -1,51% | 178,00 |
| 12.01.2024 | 19,47 | 19,47 | 18,49 | 18,49 | -6,00% | 767,00 |
| 11.01.2024 | 19,49 | 19,67 | 19,15 | 19,67 | -1,55% | 385,00 |
| 10.01.2024 | 19,99 | 20,00 | 19,98 | 19,98 | 0,86% | 694,00 |
| 09.01.2024 | 19,86 | 19,86 | 19,68 | 19,81 | 0,20% | 708,00 |
| 08.01.2024 | 19,49 | 19,77 | 19,43 | 19,77 | 0,41% | 979,00 |
| 05.01.2024 | 19,48 | 19,69 | 19,44 | 19,69 | -0,20% | 252,00 |
| 04.01.2024 | 19,75 | 19,78 | 19,53 | 19,73 | -1,25% | 394,00 |
| 03.01.2024 | 19,56 | 19,98 | 19,56 | 19,98 | -2,15% | 596,00 |
| 02.01.2024 | 20,10 | 20,42 | 20,10 | 20,42 | 1,49% | 246,00 |
| 29.12.2023 | 20,04 | 20,14 | 19,97 | 20,12 | 0,50% | 878,00 |
| 28.12.2023 | 20,06 | 20,12 | 20,02 | 20,02 | -0,89% | 736,00 |
| 27.12.2023 | 20,80 | 20,80 | 20,20 | 20,20 | -1,08% | 615,00 |
| 22.12.2023 | 20,34 | 20,50 | 20,34 | 20,42 | 1,29% | 554,00 |
| 21.12.2023 | 20,18 | 20,18 | 20,16 | 20,16 | -1,75% | 121,00 |
| 20.12.2023 | 20,32 | 20,52 | 20,30 | 20,52 | 1,18% | 73,00 |
| 19.12.2023 | 20,28 | 20,28 | 20,28 | 20,28 | -1,17% | 200,00 |
| 18.12.2023 | 20,16 | 20,52 | 20,16 | 20,52 | 0,88% | 196,00 |
| 15.12.2023 | 20,12 | 20,34 | 20,12 | 20,34 | 1,09% | 307,00 |
| 14.12.2023 | 20,02 | 20,50 | 20,02 | 20,12 | 4,03% | 568,00 |
| 13.12.2023 | 19,34 | 19,34 | 19,34 | 19,34 | -0,67% | 50,00 |
| 12.12.2023 | 19,45 | 19,52 | 19,22 | 19,47 | -1,57% | 155,00 |
| 11.12.2023 | 19,19 | 19,78 | 19,19 | 19,78 | 2,33% | 456,00 |
| 08.12.2023 | 19,08 | 19,33 | 19,08 | 19,33 | 2,33% | 674,00 |
| 07.12.2023 | 18,63 | 18,99 | 18,63 | 18,89 | 0,32% | 250,00 |
| 06.12.2023 | 18,50 | 18,83 | 18,43 | 18,83 | 2,90% | 105,00 |
| 05.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -0,76% | 175,00 |
| 04.12.2023 | 18,94 | 18,94 | 18,21 | 18,44 | -1,65% | 2.369,00 |
| 01.12.2023 | 18,38 | 18,75 | 18,38 | 18,75 | 2,24% | 46,00 |