£8,055
2,16%
Echtzeit-Aktienkurs PARAGON BANKING GR. LS 1
Bid:
Ask:
Aktienkurse zur PARAGON BANKING GR. LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 7,86 | 8,02 | 7,84 | 8,02 | 1,69% | 51.133,00 |
| 16.04.2025 | 7,69 | 7,89 | 7,68 | 7,89 | 2,20% | 124.107,00 |
| 15.04.2025 | 7,55 | 7,72 | 7,54 | 7,72 | 2,25% | 21.653,00 |
| 14.04.2025 | 7,34 | 7,57 | 7,34 | 7,55 | 4,50% | 32.800,00 |
| 11.04.2025 | 7,21 | 7,29 | 7,06 | 7,22 | -0,07% | 39.613,00 |
| 10.04.2025 | 7,46 | 7,47 | 7,21 | 7,23 | 2,48% | 60.491,00 |
| 09.04.2025 | 7,14 | 7,17 | 6,94 | 7,05 | -2,62% | 107.428,00 |
| 08.04.2025 | 7,08 | 7,36 | 7,08 | 7,24 | 4,10% | 91.156,00 |
| 07.04.2025 | 6,61 | 7,26 | 6,51 | 6,96 | 1,02% | 157.787,00 |
| 04.04.2025 | 7,39 | 7,39 | 6,74 | 6,89 | -6,80% | 102.576,00 |
| 03.04.2025 | 7,47 | 7,51 | 7,33 | 7,39 | -2,09% | 52.982,00 |
| 02.04.2025 | 7,53 | 7,56 | 7,42 | 7,55 | 0,40% | 49.271,00 |
| 01.04.2025 | 7,44 | 7,55 | 7,39 | 7,52 | 1,97% | 33.335,00 |
| 31.03.2025 | 7,68 | 7,68 | 7,25 | 7,37 | -4,68% | 73.061,00 |
| 28.03.2025 | 7,80 | 7,82 | 7,68 | 7,73 | -0,49% | 60.270,00 |
| 27.03.2025 | 7,72 | 7,80 | 7,70 | 7,77 | -0,06% | 45.700,00 |
| 26.03.2025 | 7,75 | 7,85 | 7,73 | 7,78 | 0,65% | 67.059,00 |
| 25.03.2025 | 7,69 | 7,74 | 7,66 | 7,73 | 1,25% | 24.929,00 |
| 24.03.2025 | 7,67 | 7,70 | 7,61 | 7,63 | -0,13% | 50.675,00 |
| 21.03.2025 | 7,58 | 7,66 | 7,55 | 7,64 | 0,92% | 68.937,00 |
| 20.03.2025 | 7,64 | 7,66 | 7,52 | 7,57 | -0,59% | 54.354,00 |
| 19.03.2025 | 7,56 | 7,67 | 7,55 | 7,62 | 1,13% | 40.727,00 |
| 18.03.2025 | 7,46 | 7,60 | 7,46 | 7,53 | 1,48% | 48.591,00 |
| 17.03.2025 | 7,43 | 7,45 | 7,38 | 7,42 | 0,27% | 35.493,00 |
| 14.03.2025 | 7,28 | 7,44 | 7,24 | 7,40 | 3,35% | 26.752,00 |
| 13.03.2025 | 7,16 | 7,28 | 7,13 | 7,16 | -0,35% | 24.789,00 |
| 12.03.2025 | 7,09 | 7,25 | 7,09 | 7,19 | 1,63% | 15.774,00 |
| 11.03.2025 | 7,13 | 7,22 | 7,07 | 7,07 | -1,05% | 154.380,00 |
| 10.03.2025 | 7,37 | 7,39 | 7,14 | 7,15 | -3,25% | 39.394,00 |
| 07.03.2025 | 7,41 | 7,48 | 7,27 | 7,39 | 0,96% | 140.159,00 |
| 06.03.2025 | 7,40 | 7,41 | 7,28 | 7,32 | -0,75% | 83.873,00 |
| 05.03.2025 | 7,39 | 7,50 | 7,30 | 7,37 | 1,38% | 22.046,00 |
| 04.03.2025 | 7,55 | 7,55 | 7,24 | 7,27 | -4,25% | 39.430,00 |
| 03.03.2025 | 7,56 | 7,64 | 7,54 | 7,59 | 0,30% | 20.561,00 |
| 28.02.2025 | 7,54 | 7,60 | 7,47 | 7,57 | 0,26% | 76.251,00 |
| 27.02.2025 | 7,52 | 7,58 | 7,50 | 7,55 | -0,46% | 37.957,00 |
| 26.02.2025 | 7,60 | 7,67 | 7,54 | 7,59 | 0,73% | 24.849,00 |
| 25.02.2025 | 7,53 | 7,59 | 7,49 | 7,53 | 0,30% | 68.163,00 |
| 24.02.2025 | 7,61 | 7,65 | 7,44 | 7,51 | -1,41% | 68.735,00 |
| 21.02.2025 | 7,64 | 7,73 | 7,61 | 7,62 | 0,10% | 36.228,00 |
| 20.02.2025 | 7,75 | 7,78 | 7,58 | 7,61 | -1,39% | 25.310,00 |
| 19.02.2025 | 7,84 | 7,84 | 7,72 | 7,72 | -1,47% | 27.441,00 |
| 18.02.2025 | 7,90 | 7,92 | 7,81 | 7,83 | -0,89% | 82.634,00 |
| 17.02.2025 | 7,91 | 7,93 | 7,86 | 7,90 | 0,06% | 60.703,00 |
| 14.02.2025 | 7,90 | 7,96 | 7,88 | 7,90 | -0,06% | 71.581,00 |
| 13.02.2025 | 7,89 | 7,93 | 7,80 | 7,90 | 0,13% | 104.783,00 |
| 12.02.2025 | 7,96 | 8,04 | 7,85 | 7,89 | -0,32% | 112.004,00 |
| 11.02.2025 | 7,84 | 7,93 | 7,84 | 7,92 | 0,19% | 51.814,00 |
| 10.02.2025 | 7,79 | 7,96 | 7,79 | 7,90 | 1,87% | 73.302,00 |
| 07.02.2025 | 7,72 | 7,86 | 7,72 | 7,76 | 0,71% | 71.316,00 |
| 06.02.2025 | 7,82 | 7,82 | 7,56 | 7,70 | -1,53% | 73.586,00 |
| 05.02.2025 | 7,91 | 7,92 | 7,80 | 7,82 | -0,95% | 36.513,00 |
| 04.02.2025 | 7,86 | 7,95 | 7,83 | 7,90 | 0,06% | 48.977,00 |
| 03.02.2025 | 7,93 | 7,96 | 7,80 | 7,89 | -1,74% | 102.147,00 |
| 31.01.2025 | 7,68 | 8,06 | 7,66 | 8,03 | 4,56% | 135.704,00 |
| 30.01.2025 | 7,65 | 7,72 | 7,64 | 7,68 | 0,72% | 50.833,00 |
| 29.01.2025 | 7,55 | 7,66 | 7,54 | 7,63 | 1,33% | 66.055,00 |
| 28.01.2025 | 7,41 | 7,55 | 7,39 | 7,53 | 2,03% | 57.507,00 |
| 27.01.2025 | 7,60 | 7,66 | 7,31 | 7,38 | -3,78% | 147.036,00 |
| 24.01.2025 | 7,67 | 7,76 | 7,64 | 7,67 | 0,46% | 116.108,00 |
| 23.01.2025 | 7,55 | 7,65 | 7,47 | 7,63 | 1,46% | 65.689,00 |
| 22.01.2025 | 7,46 | 7,53 | 7,42 | 7,52 | 0,40% | 76.504,00 |
| 21.01.2025 | 7,44 | 7,51 | 7,36 | 7,49 | 1,70% | 27.423,00 |
| 20.01.2025 | 7,40 | 7,40 | 7,28 | 7,37 | 0,68% | 31.933,00 |
| 17.01.2025 | 7,26 | 7,37 | 7,24 | 7,32 | 0,83% | 52.267,00 |
| 16.01.2025 | 7,32 | 7,32 | 7,17 | 7,26 | 0,00% | 65.413,00 |
| 15.01.2025 | 7,09 | 7,27 | 7,07 | 7,26 | 3,72% | 60.339,00 |
| 14.01.2025 | 7,05 | 7,08 | 6,93 | 7,00 | 0,36% | 20.698,00 |
| 13.01.2025 | 6,85 | 7,00 | 6,85 | 6,97 | 1,16% | 36.930,00 |
| 10.01.2025 | 7,00 | 7,03 | 6,87 | 6,89 | -1,43% | 75.570,00 |
| 09.01.2025 | 6,96 | 7,04 | 6,90 | 6,99 | 0,00% | 115.994,00 |
| 08.01.2025 | 7,49 | 7,50 | 6,99 | 6,99 | -6,17% | 155.346,00 |
| 07.01.2025 | 7,59 | 7,59 | 7,41 | 7,45 | -1,06% | 38.441,00 |
| 06.01.2025 | 7,46 | 7,54 | 7,43 | 7,53 | 1,01% | 92.468,00 |
| 03.01.2025 | 7,47 | 7,51 | 7,43 | 7,46 | -0,40% | 25.846,00 |
| 02.01.2025 | 7,44 | 7,54 | 7,41 | 7,49 | 0,74% | 33.478,00 |
| 31.12.2024 | 7,36 | 7,45 | 7,36 | 7,43 | 1,02% | 5.469,00 |
| 30.12.2024 | 7,38 | 7,38 | 7,30 | 7,36 | 0,34% | 23.944,00 |
| 27.12.2024 | 7,36 | 7,42 | 7,31 | 7,33 | -1,01% | 30.192,00 |
| 24.12.2024 | 7,35 | 7,43 | 7,33 | 7,41 | 1,83% | 7.314,00 |
| 23.12.2024 | 7,29 | 7,32 | 7,24 | 7,27 | -0,56% | 19.663,00 |
| 20.12.2024 | 7,31 | 7,34 | 7,24 | 7,31 | -0,30% | 36.826,00 |
| 19.12.2024 | 7,37 | 7,41 | 7,25 | 7,34 | -0,41% | 96.793,00 |
| 18.12.2024 | 7,44 | 7,44 | 7,34 | 7,37 | -1,14% | 118.362,00 |
| 17.12.2024 | 7,72 | 7,72 | 7,45 | 7,45 | -3,47% | 112.311,00 |
| 16.12.2024 | 7,77 | 7,81 | 7,70 | 7,72 | -0,23% | 67.097,00 |
| 13.12.2024 | 7,83 | 7,84 | 7,72 | 7,74 | 0,13% | 94.422,00 |
| 12.12.2024 | 7,80 | 7,82 | 7,73 | 7,73 | -1,02% | 104.046,00 |
| 11.12.2024 | 7,83 | 7,98 | 7,79 | 7,81 | -0,10% | 63.326,00 |
| 10.12.2024 | 7,84 | 7,88 | 7,79 | 7,81 | -1,17% | 47.108,00 |
| 09.12.2024 | 8,03 | 8,07 | 7,90 | 7,91 | -1,19% | 70.805,00 |
| 06.12.2024 | 7,84 | 8,11 | 7,84 | 8,00 | 1,59% | 95.301,00 |
| 05.12.2024 | 7,94 | 7,97 | 7,80 | 7,88 | -0,82% | 37.319,00 |
| 04.12.2024 | 7,97 | 8,02 | 7,94 | 7,94 | 0,25% | 59.630,00 |
| 03.12.2024 | 7,63 | 7,95 | 7,51 | 7,92 | 5,95% | 105.777,00 |
| 02.12.2024 | 7,64 | 7,64 | 7,48 | 7,48 | -1,58% | 49.923,00 |
| 29.11.2024 | 7,49 | 7,61 | 7,48 | 7,60 | 1,88% | 44.318,00 |
| 28.11.2024 | 7,31 | 7,48 | 7,30 | 7,46 | 2,26% | 111.601,00 |
| 27.11.2024 | 7,23 | 7,34 | 7,20 | 7,29 | 0,34% | 65.308,00 |
| 26.11.2024 | 7,30 | 7,44 | 7,27 | 7,27 | -1,89% | 19.346,00 |