£8,634
-0,13%
Echtzeit-Aktienkurs Paragon Banking Group PLC
Bid:
Ask:
Aktienkurse zur Paragon Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,69 | 8,69 | 8,52 | 8,54 | -1,27% | 102.795,00 |
| 26.02.2026 | 8,62 | 8,66 | 8,56 | 8,65 | 0,67% | 88.412,00 |
| 25.02.2026 | 8,46 | 8,63 | 8,46 | 8,59 | 1,21% | 98.509,00 |
| 24.02.2026 | 8,52 | 8,55 | 8,42 | 8,49 | 0,06% | 114.891,00 |
| 23.02.2026 | 8,67 | 8,68 | 8,45 | 8,48 | -1,74% | 88.881,00 |
| 20.02.2026 | 8,55 | 8,71 | 8,55 | 8,63 | 0,64% | 140.604,00 |
| 19.02.2026 | 8,69 | 8,78 | 8,55 | 8,58 | -1,10% | 142.812,00 |
| 18.02.2026 | 8,68 | 8,71 | 8,60 | 8,67 | 0,41% | 86.165,00 |
| 17.02.2026 | 8,52 | 8,64 | 8,50 | 8,64 | 1,26% | 131.936,00 |
| 16.02.2026 | 8,51 | 8,63 | 8,50 | 8,53 | 0,32% | 70.621,00 |
| 13.02.2026 | 8,47 | 8,54 | 8,40 | 8,50 | 1,01% | 121.407,00 |
| 12.02.2026 | 8,49 | 8,60 | 8,35 | 8,42 | 0,57% | 257.951,00 |
| 11.02.2026 | 8,40 | 8,44 | 8,24 | 8,37 | -0,86% | 152.076,00 |
| 10.02.2026 | 8,58 | 8,58 | 8,36 | 8,44 | -0,94% | 173.748,00 |
| 09.02.2026 | 8,56 | 8,63 | 8,44 | 8,52 | -0,06% | 117.400,00 |
| 06.02.2026 | 8,53 | 8,59 | 8,47 | 8,53 | -0,70% | 61.838,00 |
| 05.02.2026 | 8,76 | 8,83 | 8,48 | 8,59 | -6,63% | 238.239,00 |
| 04.02.2026 | 8,99 | 9,26 | 8,99 | 9,20 | 2,39% | 236.593,00 |
| 03.02.2026 | 8,96 | 9,13 | 8,95 | 8,98 | 1,13% | 171.837,00 |
| 02.02.2026 | 8,93 | 8,93 | 8,80 | 8,88 | 0,28% | 135.115,00 |
| 30.01.2026 | 8,83 | 8,96 | 8,82 | 8,86 | 1,14% | 99.054,00 |
| 29.01.2026 | 8,75 | 8,88 | 8,74 | 8,76 | 0,55% | 153.930,00 |
| 28.01.2026 | 8,81 | 8,82 | 8,56 | 8,71 | -1,39% | 77.562,00 |
| 27.01.2026 | 9,00 | 9,00 | 8,73 | 8,83 | -1,34% | 172.903,00 |
| 26.01.2026 | 9,00 | 9,05 | 8,94 | 8,95 | -0,33% | 71.673,00 |
| 23.01.2026 | 8,93 | 9,08 | 8,93 | 8,98 | 0,59% | 108.427,00 |
| 22.01.2026 | 8,94 | 9,02 | 8,79 | 8,93 | 0,79% | 94.761,00 |
| 21.01.2026 | 8,85 | 8,90 | 8,74 | 8,86 | -0,64% | 72.005,00 |
| 20.01.2026 | 8,97 | 8,97 | 8,87 | 8,92 | -0,53% | 115.300,00 |
| 19.01.2026 | 8,93 | 9,02 | 8,88 | 8,96 | -0,86% | 61.999,00 |
| 16.01.2026 | 8,97 | 9,09 | 8,97 | 9,04 | 0,81% | 102.828,00 |
| 15.01.2026 | 8,88 | 9,01 | 8,84 | 8,97 | 1,38% | 188.742,00 |
| 14.01.2026 | 8,78 | 8,85 | 8,71 | 8,85 | 0,86% | 75.338,00 |
| 13.01.2026 | 8,82 | 8,82 | 8,68 | 8,77 | 0,17% | 84.110,00 |
| 12.01.2026 | 8,73 | 8,80 | 8,66 | 8,76 | -0,28% | 83.061,00 |
| 09.01.2026 | 8,73 | 8,79 | 8,66 | 8,78 | 0,40% | 64.811,00 |
| 08.01.2026 | 8,66 | 8,86 | 8,62 | 8,75 | 1,07% | 89.790,00 |
| 07.01.2026 | 8,77 | 8,79 | 8,63 | 8,65 | -1,76% | 56.799,00 |
| 06.01.2026 | 8,94 | 9,04 | 8,79 | 8,81 | 2,12% | 164.878,00 |
| 05.01.2026 | 8,59 | 8,66 | 8,48 | 8,63 | 0,47% | 83.010,00 |
| 02.01.2026 | 8,57 | 8,65 | 8,54 | 8,59 | 0,53% | 83.358,00 |
| 31.12.2025 | 8,61 | 8,61 | 8,53 | 8,54 | -0,81% | 7.527,00 |
| 30.12.2025 | 8,58 | 8,62 | 8,55 | 8,61 | 0,64% | 28.002,00 |
| 29.12.2025 | 8,49 | 8,57 | 8,48 | 8,56 | 0,00% | 29.862,00 |
| 24.12.2025 | 8,63 | 8,63 | 8,54 | 8,56 | -0,58% | 13.375,00 |
| 23.12.2025 | 8,72 | 8,74 | 8,54 | 8,61 | -1,26% | 59.537,00 |
| 22.12.2025 | 8,64 | 8,83 | 8,57 | 8,72 | -0,93% | 85.449,00 |
| 19.12.2025 | 8,71 | 8,82 | 8,71 | 8,80 | 1,06% | 188.732,00 |
| 18.12.2025 | 8,65 | 8,75 | 8,65 | 8,71 | 1,02% | 188.693,00 |
| 17.12.2025 | 8,57 | 8,71 | 8,57 | 8,62 | 0,29% | 181.977,00 |
| 16.12.2025 | 8,56 | 8,64 | 8,52 | 8,59 | 0,38% | 158.869,00 |
| 15.12.2025 | 8,48 | 8,60 | 8,46 | 8,56 | 0,65% | 203.905,00 |
| 12.12.2025 | 8,36 | 8,55 | 8,35 | 8,51 | 1,98% | 248.849,00 |
| 11.12.2025 | 8,17 | 8,43 | 8,17 | 8,34 | 2,71% | 276.058,00 |
| 10.12.2025 | 8,04 | 8,14 | 7,96 | 8,12 | 0,37% | 205.282,00 |
| 09.12.2025 | 8,03 | 8,19 | 8,02 | 8,09 | 1,13% | 199.743,00 |
| 08.12.2025 | 8,01 | 8,10 | 7,92 | 8,00 | 1,78% | 188.081,00 |
| 05.12.2025 | 7,81 | 7,95 | 7,80 | 7,86 | 0,70% | 93.099,00 |
| 04.12.2025 | 7,93 | 7,95 | 7,75 | 7,81 | -1,51% | 181.658,00 |
| 03.12.2025 | 8,45 | 8,51 | 7,78 | 7,93 | -5,88% | 282.118,00 |
| 02.12.2025 | 8,41 | 8,48 | 8,36 | 8,42 | -0,33% | 83.377,00 |
| 01.12.2025 | 8,53 | 8,53 | 8,29 | 8,45 | 0,11% | 51.188,00 |
| 28.11.2025 | 8,54 | 8,59 | 8,41 | 8,44 | -1,71% | 112.136,00 |
| 27.11.2025 | 8,43 | 8,61 | 8,42 | 8,59 | 2,17% | 52.375,00 |
| 26.11.2025 | 8,19 | 8,44 | 8,19 | 8,40 | 1,36% | 97.061,00 |
| 25.11.2025 | 8,17 | 8,30 | 8,07 | 8,29 | 2,47% | 44.809,00 |
| 24.11.2025 | 8,18 | 8,18 | 7,99 | 8,09 | -0,12% | 61.488,00 |
| 21.11.2025 | 8,06 | 8,13 | 8,02 | 8,10 | -1,22% | 25.590,00 |
| 20.11.2025 | 8,25 | 8,28 | 8,13 | 8,20 | -0,12% | 99.151,00 |
| 19.11.2025 | 8,26 | 8,27 | 8,15 | 8,21 | 0,49% | 56.732,00 |
| 18.11.2025 | 8,07 | 8,19 | 8,04 | 8,17 | -0,06% | 64.688,00 |
| 17.11.2025 | 8,15 | 8,20 | 8,14 | 8,18 | -0,06% | 54.264,00 |
| 14.11.2025 | 8,14 | 8,20 | 8,05 | 8,18 | -0,55% | 93.115,00 |
| 13.11.2025 | 8,32 | 8,32 | 8,17 | 8,23 | 0,86% | 79.825,00 |
| 12.11.2025 | 8,30 | 8,30 | 8,16 | 8,16 | -1,54% | 94.234,00 |
| 11.11.2025 | 8,13 | 8,29 | 8,10 | 8,28 | 2,54% | 106.532,00 |
| 10.11.2025 | 7,84 | 8,08 | 7,84 | 8,08 | 2,18% | 80.526,00 |
| 07.11.2025 | 8,02 | 8,05 | 7,86 | 7,91 | -0,88% | 74.640,00 |
| 06.11.2025 | 8,02 | 8,14 | 7,97 | 7,98 | -0,93% | 96.982,00 |
| 05.11.2025 | 8,08 | 8,16 | 8,04 | 8,05 | -1,23% | 106.161,00 |
| 04.11.2025 | 8,15 | 8,19 | 8,05 | 8,15 | -0,79% | 112.279,00 |
| 03.11.2025 | 8,29 | 8,29 | 8,14 | 8,22 | -1,06% | 52.953,00 |
| 31.10.2025 | 8,32 | 8,36 | 8,25 | 8,30 | -0,32% | 93.330,00 |
| 30.10.2025 | 8,34 | 8,39 | 8,28 | 8,33 | -0,63% | 151.277,00 |
| 29.10.2025 | 8,36 | 8,47 | 8,36 | 8,38 | -0,77% | 109.743,00 |
| 28.10.2025 | 8,52 | 8,55 | 8,42 | 8,45 | -0,85% | 98.421,00 |
| 27.10.2025 | 8,53 | 8,59 | 8,50 | 8,52 | -0,41% | 78.521,00 |
| 24.10.2025 | 8,46 | 8,57 | 8,39 | 8,56 | 0,88% | 82.681,00 |
| 23.10.2025 | 8,48 | 8,50 | 8,42 | 8,48 | 0,77% | 98.865,00 |
| 22.10.2025 | 8,28 | 8,44 | 8,28 | 8,42 | 2,03% | 43.246,00 |
| 21.10.2025 | 8,16 | 8,26 | 8,16 | 8,25 | -0,27% | 44.927,00 |
| 20.10.2025 | 8,24 | 8,33 | 8,21 | 8,27 | 0,67% | 43.614,00 |
| 17.10.2025 | 8,27 | 8,28 | 8,10 | 8,22 | -1,56% | 73.193,00 |
| 16.10.2025 | 8,45 | 8,45 | 8,26 | 8,35 | -0,89% | 32.759,00 |
| 15.10.2025 | 8,58 | 8,58 | 8,41 | 8,42 | -1,46% | 54.830,00 |
| 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 |