14,150€
0,21%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,09 | 14,85 | 13,84 | 14,14 | 0,14% | - |
| 25.04.2024 | 14,45 | 15,03 | 13,86 | 14,12 | -2,05% | 960,00 |
| 24.04.2024 | 14,71 | 14,79 | 14,38 | 14,42 | -2,01% | 136,00 |
| 23.04.2024 | 14,15 | 14,78 | 14,08 | 14,71 | 3,96% | - |
| 22.04.2024 | 15,13 | 15,26 | 14,10 | 14,15 | -6,29% | - |
| 19.04.2024 | 15,04 | 15,20 | 14,82 | 15,10 | 0,43% | - |
| 18.04.2024 | 15,19 | 15,32 | 14,89 | 15,04 | -1,02% | 20,00 |
| 17.04.2024 | 15,46 | 15,56 | 15,12 | 15,19 | -1,75% | - |
| 16.04.2024 | 15,55 | 15,55 | 15,12 | 15,46 | -0,48% | - |
| 15.04.2024 | 15,69 | 15,85 | 15,49 | 15,54 | -0,89% | - |
| 12.04.2024 | 15,88 | 16,18 | 15,67 | 15,68 | -1,26% | 100,00 |
| 11.04.2024 | 15,44 | 15,89 | 15,34 | 15,88 | 2,92% | - |
| 10.04.2024 | 16,06 | 16,13 | 15,40 | 15,43 | -3,86% | - |
| 09.04.2024 | 16,04 | 16,27 | 15,67 | 16,05 | 0,03% | - |
| 08.04.2024 | 15,77 | 16,14 | 15,72 | 16,04 | 1,74% | 90,00 |
| 05.04.2024 | 16,16 | 16,17 | 15,72 | 15,77 | -2,41% | 453,00 |
| 04.04.2024 | 15,84 | 16,32 | 15,77 | 16,16 | 2,05% | 704,00 |
| 03.04.2024 | 16,36 | 16,37 | 15,66 | 15,83 | -3,21% | - |
| 02.04.2024 | 16,32 | 16,56 | 16,24 | 16,36 | 0,25% | - |
| 28.03.2024 | 16,23 | 16,53 | 16,10 | 16,32 | 0,52% | - |
| 27.03.2024 | 16,36 | 16,49 | 16,16 | 16,23 | -0,73% | - |
| 26.03.2024 | 16,00 | 16,45 | 15,82 | 16,35 | 2,22% | - |
| 25.03.2024 | 15,88 | 16,03 | 15,52 | 16,00 | 0,72% | 56,00 |
| 22.03.2024 | 16,27 | 16,27 | 15,86 | 15,88 | -2,40% | 30,00 |
| 21.03.2024 | 16,38 | 16,53 | 16,20 | 16,27 | -0,67% | - |
| 20.03.2024 | 16,27 | 16,44 | 16,04 | 16,38 | 0,71% | - |
| 19.03.2024 | 16,31 | 16,43 | 16,03 | 16,27 | -0,25% | - |
| 18.03.2024 | 16,33 | 16,54 | 16,29 | 16,31 | -0,09% | - |
| 15.03.2024 | 16,36 | 16,55 | 16,18 | 16,32 | -0,24% | - |
| 14.03.2024 | 16,48 | 16,86 | 16,33 | 16,36 | -0,73% | - |
| 13.03.2024 | 16,75 | 16,80 | 16,31 | 16,48 | -1,61% | 73,00 |
| 12.03.2024 | 16,63 | 16,85 | 16,58 | 16,75 | 0,75% | - |
| 11.03.2024 | 16,63 | 16,76 | 16,31 | 16,63 | 0,00% | 500,00 |
| 08.03.2024 | 16,56 | 16,69 | 16,40 | 16,63 | 0,39% | - |
| 07.03.2024 | 16,56 | 16,65 | 16,21 | 16,56 | 0,03% | - |
| 06.03.2024 | 16,37 | 16,67 | 16,24 | 16,56 | 1,07% | - |
| 05.03.2024 | 16,55 | 16,77 | 16,33 | 16,38 | -0,97% | 35,00 |
| 04.03.2024 | 17,19 | 17,25 | 16,47 | 16,54 | -3,70% | - |
| 01.03.2024 | 17,15 | 17,24 | 16,97 | 17,18 | 0,26% | - |
| 29.02.2024 | 17,18 | 17,26 | 17,01 | 17,13 | -0,20% | 55,00 |
| 28.02.2024 | 17,37 | 17,48 | 17,03 | 17,17 | -1,24% | 730,00 |
| 27.02.2024 | 17,42 | 17,62 | 17,13 | 17,38 | -0,23% | - |
| 26.02.2024 | 17,87 | 17,98 | 17,38 | 17,42 | -2,44% | 20,00 |
| 23.02.2024 | 18,02 | 18,27 | 17,83 | 17,86 | -0,89% | - |
| 22.02.2024 | 17,78 | 18,18 | 17,78 | 18,02 | 1,26% | 125,00 |
| 21.02.2024 | 17,68 | 17,83 | 17,59 | 17,79 | 0,62% | - |
| 20.02.2024 | 17,84 | 17,88 | 17,64 | 17,68 | -1,01% | - |
| 19.02.2024 | 17,78 | 17,92 | 17,64 | 17,86 | 0,45% | - |
| 16.02.2024 | 17,60 | 17,91 | 17,58 | 17,78 | 0,97% | - |
| 15.02.2024 | 17,61 | 17,72 | 17,19 | 17,61 | 0,00% | 50,00 |
| 14.02.2024 | 17,38 | 17,87 | 17,21 | 17,61 | 1,38% | - |
| 13.02.2024 | 18,07 | 18,17 | 17,17 | 17,37 | -3,79% | - |
| 12.02.2024 | 17,65 | 18,42 | 17,57 | 18,06 | 2,29% | - |
| 09.02.2024 | 17,58 | 18,23 | 17,58 | 17,65 | 0,40% | - |
| 08.02.2024 | 17,21 | 17,62 | 17,17 | 17,58 | 2,18% | - |
| 07.02.2024 | 17,79 | 18,45 | 17,09 | 17,21 | -3,26% | - |
| 06.02.2024 | 16,89 | 18,04 | 16,88 | 17,79 | 5,36% | 1.012,00 |
| 05.02.2024 | 17,30 | 17,41 | 16,80 | 16,88 | -2,31% | - |
| 02.02.2024 | 17,53 | 17,68 | 17,12 | 17,28 | -1,59% | 50,00 |
| 01.02.2024 | 18,15 | 18,18 | 17,34 | 17,56 | -3,25% | 300,00 |
| 31.01.2024 | 17,62 | 18,25 | 17,60 | 18,15 | 3,07% | - |
| 30.01.2024 | 17,38 | 17,68 | 17,27 | 17,61 | 1,32% | - |
| 29.01.2024 | 17,53 | 17,61 | 17,00 | 17,38 | -0,97% | - |
| 26.01.2024 | 17,48 | 17,70 | 17,44 | 17,55 | 0,43% | - |
| 25.01.2024 | 17,33 | 17,49 | 17,25 | 17,48 | 0,84% | - |
| 24.01.2024 | 17,58 | 17,69 | 17,29 | 17,33 | -1,45% | - |
| 23.01.2024 | 17,63 | 17,75 | 17,39 | 17,59 | -0,17% | 55,00 |
| 22.01.2024 | 17,90 | 17,94 | 17,30 | 17,62 | -1,37% | 1.050,00 |
| 19.01.2024 | 18,00 | 18,48 | 17,72 | 17,86 | -0,81% | - |
| 18.01.2024 | 17,91 | 18,18 | 17,75 | 18,01 | 0,53% | - |
| 17.01.2024 | 17,91 | 17,96 | 17,63 | 17,91 | -0,39% | - |
| 16.01.2024 | 18,22 | 18,22 | 17,94 | 17,98 | -1,29% | 50,00 |
| 15.01.2024 | 18,60 | 18,68 | 18,13 | 18,22 | -1,86% | - |
| 12.01.2024 | 19,49 | 19,71 | 18,52 | 18,56 | -4,70% | 250,00 |
| 11.01.2024 | 19,95 | 20,13 | 19,11 | 19,48 | -2,36% | 50,00 |
| 10.01.2024 | 19,90 | 20,09 | 19,71 | 19,95 | 0,23% | - |
| 09.01.2024 | 19,82 | 19,95 | 19,65 | 19,90 | 0,45% | - |
| 08.01.2024 | 19,54 | 19,89 | 19,10 | 19,81 | 1,41% | 69,00 |
| 05.01.2024 | 19,57 | 19,79 | 19,27 | 19,54 | -0,23% | - |
| 04.01.2024 | 19,79 | 19,93 | 19,46 | 19,58 | -1,06% | 70,00 |
| 03.01.2024 | 20,21 | 20,27 | 19,44 | 19,79 | -2,17% | - |
| 02.01.2024 | 20,18 | 20,39 | 20,00 | 20,23 | 0,35% | - |
| 29.12.2023 | 20,02 | 20,22 | 19,89 | 20,16 | 0,72% | - |
| 28.12.2023 | 20,31 | 20,35 | 19,91 | 20,02 | -1,36% | 35,00 |
| 27.12.2023 | 20,70 | 20,82 | 20,28 | 20,29 | -1,79% | - |
| 22.12.2023 | 20,52 | 20,74 | 19,95 | 20,66 | 0,68% | - |
| 21.12.2023 | 20,30 | 20,56 | 20,06 | 20,52 | 1,08% | 270,00 |
| 20.12.2023 | 20,42 | 20,57 | 20,19 | 20,30 | -0,49% | - |
| 19.12.2023 | 20,49 | 20,69 | 20,05 | 20,40 | -0,44% | 150,00 |
| 18.12.2023 | 20,37 | 20,52 | 19,97 | 20,49 | 0,59% | - |
| 15.12.2023 | 20,25 | 20,47 | 19,97 | 20,37 | 0,69% | - |
| 14.12.2023 | 19,82 | 20,60 | 19,82 | 20,23 | 2,07% | 50,00 |
| 13.12.2023 | 19,36 | 19,83 | 19,33 | 19,82 | 2,38% | 4,00 |
| 12.12.2023 | 19,67 | 19,88 | 19,33 | 19,36 | -1,45% | - |
| 11.12.2023 | 19,42 | 19,67 | 19,11 | 19,65 | 1,16% | 250,00 |
| 08.12.2023 | 18,99 | 19,60 | 18,88 | 19,42 | 2,35% | - |
| 07.12.2023 | 18,87 | 19,15 | 18,51 | 18,98 | 0,56% | 50,00 |
| 06.12.2023 | 18,53 | 19,01 | 18,52 | 18,87 | 1,83% | - |
| 05.12.2023 | 18,33 | 18,63 | 18,25 | 18,53 | 1,17% | - |
| 04.12.2023 | 18,85 | 18,85 | 18,31 | 18,32 | -2,89% | 790,00 |