£8,499
-0,54%
Echtzeit-Aktienkurs Paragon Banking Group PLC
Bid:
Ask:
Aktienkurse zur Paragon Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,61 | 8,64 | 8,48 | 8,50 | -0,51% | - |
| 14.10.2025 | 8,47 | 8,56 | 8,41 | 8,55 | 0,23% | 55.317,00 |
| 13.10.2025 | 8,58 | 8,62 | 8,48 | 8,53 | 0,51% | 46.165,00 |
| 10.10.2025 | 8,58 | 8,61 | 8,48 | 8,48 | -0,91% | 46.216,00 |
| 09.10.2025 | 8,50 | 8,60 | 8,50 | 8,56 | -0,23% | 53.081,00 |
| 08.10.2025 | 8,53 | 8,58 | 8,48 | 8,58 | 1,24% | 121.428,00 |
| 07.10.2025 | 8,53 | 8,53 | 8,45 | 8,48 | -0,47% | 37.899,00 |
| 06.10.2025 | 8,57 | 8,57 | 8,48 | 8,52 | -0,29% | 58.753,00 |
| 03.10.2025 | 8,55 | 8,58 | 8,47 | 8,54 | 0,35% | 81.368,00 |
| 02.10.2025 | 8,54 | 8,55 | 8,43 | 8,51 | -0,35% | 132.684,00 |
| 01.10.2025 | 8,65 | 8,65 | 8,50 | 8,54 | -1,56% | 99.928,00 |
| 30.09.2025 | 8,64 | 8,71 | 8,60 | 8,68 | 0,52% | 90.412,00 |
| 29.09.2025 | 8,50 | 8,69 | 8,50 | 8,63 | 0,29% | 139.266,00 |
| 26.09.2025 | 8,57 | 8,65 | 8,55 | 8,61 | 0,76% | 96.513,00 |
| 25.09.2025 | 8,65 | 8,66 | 8,53 | 8,54 | -1,95% | 68.558,00 |
| 24.09.2025 | 8,70 | 8,72 | 8,60 | 8,71 | 0,00% | 160.696,00 |
| 23.09.2025 | 8,82 | 8,86 | 8,71 | 8,71 | -0,74% | 81.268,00 |
| 22.09.2025 | 8,75 | 8,81 | 8,70 | 8,78 | 0,86% | 69.916,00 |
| 19.09.2025 | 8,78 | 8,83 | 8,67 | 8,70 | -1,25% | 51.527,00 |
| 18.09.2025 | 8,81 | 8,84 | 8,76 | 8,81 | 0,51% | 81.513,00 |
| 17.09.2025 | 8,66 | 8,81 | 8,66 | 8,77 | 0,37% | 61.313,00 |
| 16.09.2025 | 8,88 | 8,90 | 8,72 | 8,73 | -1,13% | 109.254,00 |
| 15.09.2025 | 8,84 | 8,93 | 8,81 | 8,83 | 0,14% | 106.743,00 |
| 12.09.2025 | 8,86 | 8,92 | 8,81 | 8,82 | -0,48% | 89.417,00 |
| 11.09.2025 | 8,73 | 8,89 | 8,69 | 8,86 | 1,74% | - |
| 10.09.2025 | 8,77 | 8,78 | 8,67 | 8,71 | -0,52% | - |
| 09.09.2025 | 8,87 | 8,91 | 8,73 | 8,76 | -1,11% | - |
| 08.09.2025 | 8,75 | 8,88 | 8,75 | 8,86 | 2,25% | - |
| 05.09.2025 | 8,78 | 8,81 | 8,62 | 8,66 | -1,31% | 126.938,00 |
| 04.09.2025 | 8,55 | 8,79 | 8,55 | 8,78 | 2,01% | 122.649,00 |
| 03.09.2025 | 8,65 | 8,65 | 8,54 | 8,60 | -0,09% | 106.377,00 |
| 02.09.2025 | 8,86 | 8,86 | 8,58 | 8,61 | -2,44% | 111.827,00 |
| 01.09.2025 | 8,67 | 8,86 | 8,67 | 8,83 | 2,00% | 101.097,00 |
| 29.08.2025 | 8,89 | 8,90 | 8,63 | 8,65 | -2,90% | 128.686,00 |
| 28.08.2025 | 8,94 | 8,98 | 8,79 | 8,91 | -0,67% | 129.156,00 |
| 27.08.2025 | 9,08 | 9,12 | 8,97 | 8,97 | -1,29% | 67.883,00 |
| 26.08.2025 | 9,10 | 9,23 | 9,05 | 9,09 | -2,60% | 93.111,00 |
| 25.08.2025 | 9,32 | 9,34 | 9,29 | 9,33 | 0,78% | - |
| 22.08.2025 | 9,14 | 9,30 | 9,12 | 9,26 | 1,18% | 37.926,00 |
| 21.08.2025 | 9,14 | 9,18 | 9,09 | 9,15 | 0,00% | 23.715,00 |
| 20.08.2025 | 9,06 | 9,15 | 8,98 | 9,15 | 1,33% | 82.782,00 |
| 19.08.2025 | 9,09 | 9,13 | 9,03 | 9,03 | -0,47% | 63.144,00 |
| 18.08.2025 | 9,08 | 9,10 | 9,03 | 9,07 | 0,14% | 36.775,00 |
| 15.08.2025 | 9,25 | 9,25 | 9,05 | 9,06 | -1,31% | 34.551,00 |
| 14.08.2025 | 9,25 | 9,25 | 9,18 | 9,18 | -0,27% | 81.453,00 |
| 13.08.2025 | 9,28 | 9,29 | 9,19 | 9,21 | -0,91% | 47.388,00 |
| 12.08.2025 | 9,28 | 9,32 | 9,21 | 9,29 | 0,92% | 72.033,00 |
| 11.08.2025 | 9,12 | 9,21 | 9,11 | 9,21 | 1,32% | 48.460,00 |
| 08.08.2025 | 9,13 | 9,14 | 9,05 | 9,09 | -0,33% | 44.887,00 |
| 07.08.2025 | 9,18 | 9,20 | 9,11 | 9,12 | 0,22% | 48.942,00 |
| 06.08.2025 | 9,04 | 9,14 | 9,04 | 9,10 | 0,72% | 38.129,00 |
| 05.08.2025 | 9,15 | 9,16 | 9,03 | 9,03 | -1,61% | 46.843,00 |
| 04.08.2025 | 9,01 | 9,22 | 9,01 | 9,18 | 3,06% | 102.863,00 |
| 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 |