19,600€
-1,80%
Echtzeit-Aktienkurs Paramount Global
Bid:
Ask:
Aktienkurse zur Paramount Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,17 | 20,35 | 19,29 | 19,61 | -1,75% | 261,00 |
| 16.05.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,40% | 50,00 |
| 15.05.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -2,07% | 100,00 |
| 14.05.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | 60,00 |
| 13.05.2024 | 20,10 | 20,70 | 20,10 | 20,70 | 0,00% | 25,00 |
| 10.05.2024 | 21,33 | 21,55 | 20,68 | 20,70 | -4,83% | - |
| 09.05.2024 | 21,60 | 21,75 | 21,60 | 21,75 | -0,23% | 11,00 |
| 08.05.2024 | 21,63 | 21,88 | 21,13 | 21,80 | 0,69% | - |
| 07.05.2024 | 22,00 | 22,00 | 21,65 | 21,65 | -3,35% | 159,00 |
| 06.05.2024 | 20,90 | 22,40 | 20,90 | 22,40 | 6,67% | 1.056,00 |
| 03.05.2024 | 23,90 | 23,90 | 21,00 | 21,00 | 0,96% | 364,00 |
| 02.05.2024 | 20,30 | 20,80 | 19,86 | 20,80 | 4,73% | 1.100,00 |
| 30.04.2024 | 20,30 | 20,30 | 19,86 | 19,86 | -5,43% | 120,00 |
| 29.04.2024 | 21,20 | 21,30 | 21,00 | 21,00 | 0,12% | 700,00 |
| 26.04.2024 | 20,88 | 21,73 | 20,85 | 20,98 | 0,84% | - |
| 25.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,48% | 10,00 |
| 24.04.2024 | 21,35 | 21,55 | 21,35 | 21,55 | 0,23% | 13,00 |
| 23.04.2024 | 20,85 | 21,50 | 20,85 | 21,50 | 1,65% | 335,00 |
| 22.04.2024 | 21,48 | 21,60 | 20,95 | 21,15 | 5,75% | - |
| 19.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 60,00 |
| 18.04.2024 | 19,28 | 20,00 | 19,28 | 20,00 | 2,35% | 26,00 |
| 17.04.2024 | 19,58 | 19,73 | 19,36 | 19,54 | -0,91% | - |
| 16.04.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -4,04% | 10,00 |
| 15.04.2024 | 19,98 | 20,60 | 19,98 | 20,55 | 0,49% | 76,00 |
| 12.04.2024 | 21,58 | 21,73 | 20,43 | 20,45 | -5,32% | - |
| 11.04.2024 | 21,28 | 21,60 | 20,78 | 21,60 | 1,89% | - |
| 10.04.2024 | 21,55 | 21,55 | 21,20 | 21,20 | -1,62% | 1.089,00 |
| 09.04.2024 | 21,80 | 21,95 | 21,55 | 21,55 | -2,05% | 945,00 |
| 08.04.2024 | 21,80 | 22,00 | 21,25 | 22,00 | 4,51% | 283,00 |
| 05.04.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | 200,00 |
| 04.04.2024 | 20,15 | 21,00 | 20,15 | 21,00 | 6,06% | 46,00 |
| 03.04.2024 | 19,78 | 19,80 | 19,78 | 19,80 | 2,48% | 278,00 |
| 02.04.2024 | 20,05 | 20,05 | 19,32 | 19,32 | -5,76% | 33,00 |
| 28.03.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 5,94% | 247,00 |
| 27.03.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -3,73% | 25,00 |
| 26.03.2024 | 19,85 | 20,10 | 19,85 | 20,10 | 2,55% | 55,00 |
| 25.03.2024 | 19,40 | 19,70 | 19,40 | 19,60 | 2,08% | 65,00 |
| 22.03.2024 | 20,00 | 20,00 | 19,20 | 19,20 | -10,70% | 894,00 |
| 21.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 8,86% | 117,00 |
| 20.03.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | 5,00 |
| 19.03.2024 | 20,10 | 20,10 | 19,55 | 19,55 | -6,01% | 90,00 |
| 18.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 250,00 |
| 15.03.2024 | 20,40 | 20,60 | 20,30 | 20,60 | 1,98% | 96,00 |
| 14.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 2,00 |
| 13.03.2024 | 19,65 | 19,70 | 19,65 | 19,70 | -1,13% | 150,00 |
| 12.03.2024 | 19,70 | 20,80 | 19,40 | 19,93 | 0,89% | - |
| 11.03.2024 | 18,70 | 19,75 | 18,40 | 19,75 | 7,05% | 1.830,00 |
| 08.03.2024 | 18,45 | 18,50 | 18,45 | 18,45 | -2,89% | 153,00 |
| 07.03.2024 | 18,45 | 19,00 | 18,00 | 19,00 | 4,97% | 680,00 |
| 06.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | 88,00 |
| 05.03.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,54% | 54,00 |
| 04.03.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -3,91% | 25,00 |
| 01.03.2024 | 19,75 | 19,75 | 18,95 | 19,20 | -2,04% | 775,00 |
| 29.02.2024 | 19,70 | 20,60 | 19,53 | 19,60 | -1,51% | - |
| 28.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,31% | 100,00 |
| 27.02.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 2,37% | 250,00 |
| 26.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 25,00 |
| 23.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 1,00 |
| 22.02.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -2,33% | 543,00 |
| 21.02.2024 | 19,60 | 20,05 | 19,15 | 19,30 | -1,53% | - |
| 20.02.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -2,61% | 475,00 |
| 19.02.2024 | 20,13 | 20,20 | 20,13 | 20,13 | -0,37% | - |
| 16.02.2024 | 20,60 | 20,60 | 20,10 | 20,20 | -0,49% | 300,00 |
| 15.02.2024 | 20,30 | 20,90 | 20,20 | 20,30 | -2,87% | 615,00 |
| 14.02.2024 | 20,60 | 20,90 | 20,60 | 20,90 | 2,96% | 195,00 |
| 13.02.2024 | 20,90 | 20,90 | 20,30 | 20,30 | -0,49% | 521,00 |
| 12.02.2024 | 19,55 | 20,40 | 19,55 | 20,40 | 8,51% | 645,00 |
| 09.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 30,00 |
| 08.02.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -7,11% | 478,00 |
| 07.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,74% | 13,00 |
| 06.02.2024 | 20,25 | 20,70 | 20,15 | 20,25 | -0,74% | - |
| 05.02.2024 | 21,20 | 21,20 | 20,40 | 20,40 | -4,67% | 318,00 |
| 02.02.2024 | 21,50 | 21,50 | 21,40 | 21,40 | -6,96% | 40,00 |
| 01.02.2024 | 21,40 | 23,00 | 21,40 | 23,00 | 5,50% | 266,00 |
| 31.01.2024 | 23,50 | 23,50 | 19,60 | 21,80 | 21,45% | 6.539,00 |
| 30.01.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,00% | 250,00 |
| 29.01.2024 | 18,10 | 18,10 | 17,75 | 17,95 | -1,10% | 55,00 |
| 26.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 1,40% | 10,00 |
| 25.01.2024 | 17,35 | 18,00 | 17,00 | 17,90 | 4,22% | 1.226,00 |
| 24.01.2024 | 17,78 | 17,83 | 16,90 | 17,18 | -4,58% | - |
| 23.01.2024 | 18,05 | 18,05 | 17,60 | 18,00 | 3,15% | 166,00 |
| 22.01.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 5,44% | 12,00 |
| 19.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -1,05% | 1,00 |
| 18.01.2024 | 16,63 | 16,88 | 16,50 | 16,73 | -0,45% | - |
| 17.01.2024 | 16,70 | 16,80 | 16,70 | 16,80 | -0,30% | 856,00 |
| 16.01.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 3,37% | 110,00 |
| 15.01.2024 | 16,80 | 16,80 | 16,30 | 16,30 | -1,81% | 34,00 |
| 12.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,15% | 133,00 |
| 11.01.2024 | 17,30 | 17,35 | 16,25 | 16,63 | -3,90% | - |
| 10.01.2024 | 17,35 | 17,35 | 17,30 | 17,30 | -0,72% | 1.400,00 |
| 09.01.2024 | 18,00 | 18,05 | 17,43 | 17,43 | -0,71% | - |
| 08.01.2024 | 18,10 | 18,10 | 17,55 | 17,55 | -4,10% | 83,00 |
| 05.01.2024 | 17,90 | 18,30 | 17,40 | 18,30 | 6,40% | 43,00 |
| 04.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | 20,00 |
| 03.01.2024 | 17,25 | 17,25 | 17,15 | 17,15 | -3,11% | 97,00 |
| 02.01.2024 | 17,60 | 18,10 | 17,60 | 17,70 | -2,61% | 128,00 |
| 29.12.2023 | 18,18 | 18,20 | 18,03 | 18,18 | 0,14% | - |
| 28.12.2023 | 18,25 | 18,25 | 18,15 | 18,15 | 1,97% | 60,00 |
| 27.12.2023 | 18,50 | 18,50 | 17,80 | 17,80 | -3,26% | 203,00 |
| 22.12.2023 | 18,15 | 18,40 | 18,15 | 18,40 | -0,81% | 174,00 |