166,222SEK
-1,29%
Echtzeit-Aktienkurs Paradox Interactive AB
Bid:
Ask:
Aktienkurse zur Paradox Interactive AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 172,80 | 173,30 | 167,80 | 168,40 | -2,60% | 61.284,00 |
| 29.04.2024 | 165,50 | 172,90 | 165,50 | 172,90 | 4,60% | 74.540,00 |
| 26.04.2024 | 164,00 | 174,00 | 161,30 | 165,30 | 0,79% | 204.403,00 |
| 25.04.2024 | 166,60 | 174,50 | 162,00 | 164,00 | -1,91% | 174.661,00 |
| 24.04.2024 | 169,30 | 169,60 | 166,60 | 167,20 | -1,24% | 81.209,00 |
| 23.04.2024 | 163,80 | 169,50 | 163,70 | 169,30 | 3,36% | 174.098,00 |
| 22.04.2024 | 175,90 | 177,60 | 163,60 | 163,80 | -6,88% | 216.735,00 |
| 19.04.2024 | 173,80 | 177,00 | 172,90 | 175,90 | 0,29% | 73.346,00 |
| 18.04.2024 | 177,80 | 178,00 | 173,30 | 175,40 | -1,35% | 55.471,00 |
| 17.04.2024 | 179,20 | 180,60 | 176,30 | 177,80 | -0,78% | 50.041,00 |
| 16.04.2024 | 179,60 | 179,60 | 175,00 | 179,20 | -0,72% | 76.984,00 |
| 15.04.2024 | 182,30 | 183,10 | 179,00 | 180,50 | -0,82% | 49.059,00 |
| 12.04.2024 | 183,50 | 186,30 | 181,50 | 182,00 | 0,11% | 91.688,00 |
| 11.04.2024 | 177,70 | 182,20 | 176,30 | 181,80 | 2,31% | 62.333,00 |
| 10.04.2024 | 184,80 | 184,80 | 177,10 | 177,70 | -3,74% | 59.757,00 |
| 09.04.2024 | 184,00 | 186,40 | 178,90 | 184,60 | 0,33% | 143.901,00 |
| 08.04.2024 | 181,50 | 184,90 | 180,70 | 184,00 | 1,38% | 58.667,00 |
| 05.04.2024 | 186,40 | 186,50 | 181,30 | 181,50 | -3,10% | 175.620,00 |
| 04.04.2024 | 182,40 | 187,30 | 180,40 | 187,30 | 2,69% | 102.888,00 |
| 03.04.2024 | 188,50 | 188,50 | 180,70 | 182,40 | -3,24% | 99.203,00 |
| 02.04.2024 | 188,10 | 191,60 | 187,30 | 188,50 | 0,21% | 80.932,00 |
| 28.03.2024 | 187,90 | 190,80 | 185,20 | 188,10 | 1,13% | 92.546,00 |
| 27.03.2024 | 187,50 | 189,80 | 185,40 | 186,00 | -0,80% | 103.894,00 |
| 26.03.2024 | 181,60 | 188,40 | 181,10 | 187,50 | 2,29% | 121.642,00 |
| 25.03.2024 | 181,20 | 183,70 | 177,70 | 183,30 | 1,16% | 90.916,00 |
| 22.03.2024 | 185,00 | 185,70 | 180,80 | 181,20 | -2,05% | 31.421,00 |
| 21.03.2024 | 184,00 | 185,90 | 183,80 | 185,00 | 0,54% | 90.448,00 |
| 20.03.2024 | 184,40 | 186,40 | 182,30 | 184,00 | -0,22% | 35.377,00 |
| 19.03.2024 | 189,50 | 189,50 | 181,70 | 184,40 | -0,38% | 147.069,00 |
| 18.03.2024 | 183,90 | 187,50 | 183,70 | 185,10 | 0,65% | 149.057,00 |
| 15.03.2024 | 184,30 | 186,20 | 182,40 | 183,90 | -0,22% | 55.626,00 |
| 14.03.2024 | 185,00 | 188,70 | 183,60 | 184,30 | -0,38% | 287.901,00 |
| 13.03.2024 | 187,00 | 187,80 | 182,40 | 185,00 | -1,07% | 53.005,00 |
| 12.03.2024 | 187,30 | 188,40 | 184,90 | 187,00 | 0,75% | 92.799,00 |
| 11.03.2024 | 185,40 | 186,50 | 182,30 | 185,60 | 0,11% | 60.642,00 |
| 08.03.2024 | 184,30 | 186,40 | 183,10 | 185,40 | 0,22% | 66.769,00 |
| 07.03.2024 | 185,50 | 186,60 | 181,50 | 185,00 | -0,27% | 52.334,00 |
| 06.03.2024 | 184,50 | 187,40 | 182,80 | 185,50 | 0,54% | 52.943,00 |
| 05.03.2024 | 185,90 | 189,00 | 184,00 | 184,50 | -0,75% | 103.020,00 |
| 04.03.2024 | 191,70 | 193,80 | 185,80 | 185,90 | -3,03% | 60.948,00 |
| 01.03.2024 | 191,50 | 193,90 | 189,70 | 191,70 | 0,10% | 65.232,00 |
| 29.02.2024 | 192,70 | 193,40 | 190,70 | 191,50 | -0,62% | 71.747,00 |
| 28.02.2024 | 194,20 | 195,10 | 190,50 | 192,70 | -0,77% | 70.728,00 |
| 27.02.2024 | 194,50 | 197,00 | 190,50 | 194,20 | -0,15% | 94.979,00 |
| 26.02.2024 | 200,60 | 200,80 | 193,80 | 194,50 | -3,04% | 59.370,00 |
| 23.02.2024 | 200,00 | 203,80 | 198,70 | 200,60 | -0,20% | 51.475,00 |
| 22.02.2024 | 199,90 | 203,40 | 199,00 | 201,00 | 1,01% | 44.720,00 |
| 21.02.2024 | 197,90 | 199,90 | 197,00 | 199,00 | 0,56% | 51.026,00 |
| 20.02.2024 | 200,00 | 200,60 | 197,80 | 197,90 | -1,15% | 54.737,00 |
| 19.02.2024 | 200,40 | 201,00 | 197,80 | 200,20 | -0,10% | 44.095,00 |
| 16.02.2024 | 197,80 | 201,60 | 197,80 | 200,40 | 1,42% | 61.807,00 |
| 15.02.2024 | 199,00 | 199,80 | 193,60 | 197,60 | -0,40% | 118.128,00 |
| 14.02.2024 | 197,40 | 202,40 | 194,60 | 198,40 | 0,51% | 171.124,00 |
| 13.02.2024 | 202,80 | 203,80 | 194,00 | 197,40 | -2,76% | 118.056,00 |
| 12.02.2024 | 198,00 | 207,00 | 197,60 | 203,00 | 2,22% | 73.227,00 |
| 09.02.2024 | 198,60 | 205,80 | 198,40 | 198,60 | 0,00% | 118.606,00 |
| 08.02.2024 | 193,60 | 198,60 | 193,30 | 198,60 | 2,58% | 112.903,00 |
| 07.02.2024 | 201,00 | 208,80 | 192,70 | 193,60 | -3,68% | 115.511,00 |
| 06.02.2024 | 202,80 | 205,60 | 193,60 | 201,00 | 3,88% | 539.235,00 |
| 05.02.2024 | 194,40 | 196,80 | 190,50 | 193,50 | -0,87% | 87.049,00 |
| 02.02.2024 | 197,70 | 199,70 | 192,50 | 195,20 | -1,01% | 50.247,00 |
| 01.02.2024 | 204,00 | 204,00 | 196,20 | 197,20 | -3,43% | 73.496,00 |
| 31.01.2024 | 199,10 | 205,00 | 197,70 | 204,20 | 2,56% | 74.490,00 |
| 30.01.2024 | 196,40 | 199,90 | 194,90 | 199,10 | 1,37% | 45.411,00 |
| 29.01.2024 | 199,00 | 199,20 | 192,80 | 196,40 | -1,41% | 77.165,00 |
| 26.01.2024 | 198,30 | 200,60 | 197,70 | 199,20 | 0,81% | 52.103,00 |
| 25.01.2024 | 197,00 | 198,40 | 195,40 | 197,60 | 0,25% | 25.734,00 |
| 24.01.2024 | 200,00 | 200,20 | 196,00 | 197,10 | -0,95% | 67.193,00 |
| 23.01.2024 | 200,00 | 200,80 | 197,50 | 199,00 | -0,90% | 116.447,00 |
| 22.01.2024 | 199,60 | 201,80 | 197,00 | 200,80 | -1,18% | 128.886,00 |
| 19.01.2024 | 204,80 | 211,60 | 201,60 | 203,20 | -0,78% | 54.112,00 |
| 18.01.2024 | 202,40 | 206,60 | 201,80 | 204,80 | 1,19% | 70.188,00 |
| 17.01.2024 | 204,00 | 204,60 | 201,00 | 202,40 | -0,98% | 46.613,00 |
| 16.01.2024 | 205,00 | 205,80 | 203,00 | 204,40 | -0,78% | 46.444,00 |
| 15.01.2024 | 209,20 | 211,20 | 204,00 | 206,00 | -1,44% | 64.507,00 |
| 12.01.2024 | 220,40 | 222,00 | 208,20 | 209,00 | -4,57% | 92.194,00 |
| 11.01.2024 | 223,80 | 225,80 | 214,20 | 219,00 | -2,14% | 98.048,00 |
| 10.01.2024 | 223,80 | 225,40 | 220,60 | 223,80 | 0,00% | 54.553,00 |
| 09.01.2024 | 221,80 | 224,00 | 220,60 | 223,80 | 0,90% | 36.533,00 |
| 08.01.2024 | 218,80 | 223,00 | 214,80 | 221,80 | 1,37% | 33.477,00 |
| 05.01.2024 | 220,00 | 221,20 | 216,00 | 218,80 | -0,55% | 28.066,00 |
| 04.01.2024 | 222,40 | 223,80 | 218,20 | 220,00 | -1,08% | 23.376,00 |
| 03.01.2024 | 226,40 | 226,40 | 218,00 | 222,40 | -1,77% | 64.669,00 |
| 02.01.2024 | 225,40 | 227,60 | 223,40 | 226,40 | 0,44% | 44.448,00 |
| 29.12.2023 | 221,40 | 225,80 | 220,00 | 225,40 | 1,81% | 40.238,00 |
| 28.12.2023 | 224,20 | 225,00 | 219,40 | 221,40 | -0,98% | 32.996,00 |
| 27.12.2023 | 226,60 | 230,60 | 223,40 | 223,60 | -1,84% | 35.957,00 |
| 22.12.2023 | 224,60 | 228,80 | 220,80 | 227,80 | 0,00% | 39.390,00 |
| 21.12.2023 | 225,00 | 228,20 | 221,80 | 227,80 | 0,00% | 85.577,00 |
| 20.12.2023 | 227,60 | 229,60 | 224,40 | 227,80 | 0,09% | 91.842,00 |
| 19.12.2023 | 226,00 | 231,00 | 223,40 | 227,60 | -0,44% | 121.010,00 |
| 18.12.2023 | 227,60 | 228,60 | 222,80 | 228,60 | 0,09% | 93.546,00 |
| 15.12.2023 | 227,20 | 229,40 | 223,80 | 228,40 | 0,53% | 87.281,00 |
| 14.12.2023 | 222,00 | 230,80 | 222,00 | 227,20 | 2,34% | 74.229,00 |
| 13.12.2023 | 218,20 | 224,20 | 217,60 | 222,00 | 1,74% | 29.463,00 |
| 12.12.2023 | 222,00 | 224,20 | 217,80 | 218,20 | -1,71% | 53.206,00 |
| 11.12.2023 | 216,00 | 222,00 | 215,20 | 222,00 | 1,37% | 54.346,00 |
| 08.12.2023 | 214,20 | 220,80 | 211,60 | 219,00 | 2,24% | 63.900,00 |
| 07.12.2023 | 213,00 | 215,20 | 208,40 | 214,20 | 0,37% | 27.066,00 |
| 06.12.2023 | 210,00 | 214,00 | 209,00 | 213,40 | 1,62% | 52.991,00 |