£9,033
-0,08%
Echtzeit-Aktienkurs Paragon Banking Group PLC
Bid:
Ask:
Aktienkurse zur Paragon Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,06 | 9,10 | 8,87 | 8,91 | -1,49% | 56.148,00 |
| 31.07.2025 | 8,94 | 9,11 | 8,94 | 9,04 | 1,60% | 81.530,00 |
| 30.07.2025 | 8,72 | 8,92 | 8,72 | 8,90 | 1,45% | 147.290,00 |
| 29.07.2025 | 8,48 | 8,97 | 8,48 | 8,77 | -8,02% | 195.799,00 |
| 28.07.2025 | 9,70 | 9,70 | 9,50 | 9,54 | -0,68% | 32.880,00 |
| 25.07.2025 | 9,59 | 9,67 | 9,55 | 9,60 | -0,05% | 51.573,00 |
| 24.07.2025 | 9,61 | 9,66 | 9,58 | 9,61 | 0,58% | 92.226,00 |
| 23.07.2025 | 9,65 | 9,65 | 9,53 | 9,55 | -0,52% | 68.979,00 |
| 22.07.2025 | 9,72 | 9,72 | 9,60 | 9,60 | -0,62% | 71.054,00 |
| 21.07.2025 | 9,57 | 9,67 | 9,55 | 9,66 | 1,42% | 49.054,00 |
| 18.07.2025 | 9,50 | 9,56 | 9,48 | 9,53 | -0,45% | 35.625,00 |
| 17.07.2025 | 9,59 | 9,61 | 9,47 | 9,57 | 1,14% | 54.900,00 |
| 16.07.2025 | 9,42 | 9,57 | 9,42 | 9,46 | 0,91% | 79.714,00 |
| 15.07.2025 | 9,39 | 9,53 | 9,38 | 9,38 | 0,05% | 96.288,00 |
| 14.07.2025 | 9,32 | 9,42 | 9,32 | 9,37 | -0,27% | 43.855,00 |
| 11.07.2025 | 9,47 | 9,47 | 9,39 | 9,40 | -1,05% | 40.119,00 |
| 10.07.2025 | 9,43 | 9,52 | 9,38 | 9,50 | 1,39% | 64.077,00 |
| 09.07.2025 | 9,31 | 9,48 | 9,31 | 9,37 | -0,21% | 78.187,00 |
| 08.07.2025 | 9,30 | 9,42 | 9,30 | 9,39 | 0,97% | 61.076,00 |
| 07.07.2025 | 9,27 | 9,36 | 9,25 | 9,30 | 0,74% | 72.259,00 |
| 04.07.2025 | 9,27 | 9,27 | 9,18 | 9,23 | -0,84% | 49.557,00 |
| 03.07.2025 | 9,23 | 9,31 | 9,15 | 9,31 | 1,42% | 74.422,00 |
| 02.07.2025 | 9,37 | 9,44 | 9,10 | 9,18 | -1,98% | 178.922,00 |
| 01.07.2025 | 9,48 | 9,49 | 9,32 | 9,36 | -0,79% | 73.537,00 |
| 30.06.2025 | 9,40 | 9,47 | 9,39 | 9,44 | 0,80% | 47.571,00 |
| 27.06.2025 | 9,28 | 9,36 | 9,25 | 9,36 | 1,41% | 59.422,00 |
| 26.06.2025 | 9,22 | 9,28 | 9,21 | 9,23 | 0,54% | 45.555,00 |
| 25.06.2025 | 9,25 | 9,25 | 9,16 | 9,18 | -0,76% | 18.726,00 |
| 24.06.2025 | 9,07 | 9,27 | 9,06 | 9,25 | 1,78% | 43.651,00 |
| 23.06.2025 | 9,09 | 9,19 | 9,08 | 9,09 | -0,57% | 38.453,00 |
| 20.06.2025 | 9,13 | 9,32 | 9,08 | 9,14 | 2,24% | 89.588,00 |
| 19.06.2025 | 8,95 | 9,03 | 8,92 | 8,94 | -1,41% | 52.329,00 |
| 18.06.2025 | 9,01 | 9,10 | 9,00 | 9,07 | 0,64% | 75.366,00 |
| 17.06.2025 | 8,99 | 9,04 | 8,99 | 9,01 | -0,41% | 58.577,00 |
| 16.06.2025 | 8,98 | 9,17 | 8,98 | 9,05 | 1,59% | 44.746,00 |
| 13.06.2025 | 9,01 | 9,01 | 8,90 | 8,91 | -1,85% | 132.038,00 |
| 12.06.2025 | 9,06 | 9,11 | 9,00 | 9,07 | -0,36% | 48.144,00 |
| 11.06.2025 | 9,05 | 9,11 | 9,04 | 9,11 | 0,33% | 45.621,00 |
| 10.06.2025 | 8,97 | 9,12 | 8,97 | 9,08 | 1,28% | 69.621,00 |
| 09.06.2025 | 8,94 | 8,99 | 8,91 | 8,96 | 0,45% | 52.410,00 |
| 06.06.2025 | 8,77 | 8,97 | 8,77 | 8,92 | 2,53% | 40.283,00 |
| 05.06.2025 | 9,10 | 9,11 | 8,62 | 8,70 | -4,45% | 55.566,00 |
| 04.06.2025 | 9,27 | 9,56 | 8,81 | 9,11 | 1,39% | 119.063,00 |
| 03.06.2025 | 9,13 | 9,14 | 8,97 | 8,98 | -1,54% | 27.520,00 |
| 02.06.2025 | 9,12 | 9,14 | 8,99 | 9,12 | 1,05% | 68.477,00 |
| 30.05.2025 | 9,05 | 9,14 | 9,03 | 9,03 | -0,33% | 24.032,00 |
| 29.05.2025 | 9,14 | 9,14 | 9,00 | 9,06 | -0,39% | 90.092,00 |
| 28.05.2025 | 9,09 | 9,15 | 9,07 | 9,09 | 0,06% | 108.676,00 |
| 27.05.2025 | 9,06 | 9,14 | 9,05 | 9,09 | -0,14% | 115.900,00 |
| 26.05.2025 | 9,12 | 9,16 | 9,10 | 9,10 | 1,25% | - |
| 23.05.2025 | 8,87 | 8,99 | 8,73 | 8,99 | 1,61% | 145.270,00 |
| 22.05.2025 | 8,72 | 8,86 | 8,72 | 8,84 | -0,08% | 77.355,00 |
| 21.05.2025 | 9,02 | 9,02 | 8,85 | 8,85 | -2,69% | 54.853,00 |
| 20.05.2025 | 8,85 | 9,11 | 8,85 | 9,10 | 1,56% | 96.792,00 |
| 19.05.2025 | 9,10 | 9,13 | 8,90 | 8,96 | -1,25% | 67.176,00 |
| 16.05.2025 | 9,07 | 9,10 | 9,03 | 9,07 | 0,53% | 33.730,00 |
| 15.05.2025 | 9,02 | 9,04 | 8,99 | 9,02 | 0,08% | 56.576,00 |
| 14.05.2025 | 9,02 | 9,09 | 8,96 | 9,01 | 0,81% | 69.754,00 |
| 13.05.2025 | 8,85 | 9,01 | 8,85 | 8,94 | 0,90% | 82.581,00 |
| 12.05.2025 | 8,93 | 9,04 | 8,85 | 8,86 | -0,78% | 71.697,00 |
| 09.05.2025 | 8,90 | 8,94 | 8,86 | 8,93 | 0,37% | 113.217,00 |
| 08.05.2025 | 8,91 | 8,97 | 8,80 | 8,90 | 1,34% | 64.523,00 |
| 07.05.2025 | 8,66 | 8,78 | 8,61 | 8,78 | 1,56% | 82.549,00 |
| 06.05.2025 | 8,54 | 8,69 | 8,54 | 8,65 | 0,22% | 110.619,00 |
| 05.05.2025 | 8,63 | 8,63 | 8,62 | 8,63 | 0,88% | - |
| 02.05.2025 | 8,56 | 8,60 | 8,48 | 8,55 | 1,24% | 63.440,00 |
| 01.05.2025 | 8,41 | 8,49 | 8,41 | 8,45 | 0,84% | 39.741,00 |
| 30.04.2025 | 8,33 | 8,44 | 8,30 | 8,38 | 0,36% | 83.558,00 |
| 29.04.2025 | 8,40 | 8,43 | 8,31 | 8,35 | 0,00% | 21.062,00 |
| 28.04.2025 | 8,26 | 8,39 | 8,24 | 8,35 | 1,34% | 62.895,00 |
| 25.04.2025 | 8,27 | 8,36 | 8,20 | 8,24 | -0,12% | 71.336,00 |
| 24.04.2025 | 8,23 | 8,31 | 8,19 | 8,25 | 0,61% | 85.666,00 |
| 23.04.2025 | 8,09 | 8,23 | 8,09 | 8,20 | 2,37% | 50.318,00 |
| 22.04.2025 | 8,01 | 8,11 | 7,93 | 8,01 | -0,16% | 128.236,00 |
| 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 |