£7,096
0,62%
Echtzeit-Aktienkurs Paragon Banking Group PLC
Bid:
Ask:
Aktienkurse zur Paragon Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,17 | 7,17 | 6,92 | 7,05 | -0,56% | 26.407,00 |
| 19.10.2026 | 7,08 | 7,18 | 7,05 | 7,09 | -0,53% | 29.569,00 |
| 16.10.2026 | 7,12 | 7,16 | 7,06 | 7,13 | 0,07% | 26.494,00 |
| 15.10.2026 | 7,06 | 7,21 | 7,06 | 7,13 | 1,21% | 60.391,00 |
| 14.10.2026 | 7,06 | 7,13 | 6,98 | 7,04 | -0,14% | 52.480,00 |
| 13.10.2026 | 7,00 | 7,22 | 7,00 | 7,05 | -0,70% | 25.618,00 |
| 12.10.2026 | 7,01 | 7,13 | 7,01 | 7,10 | 1,00% | 29.210,00 |
| 09.10.2026 | 6,85 | 7,12 | 6,85 | 7,03 | 0,36% | 47.336,00 |
| 08.10.2026 | 7,10 | 7,10 | 6,93 | 7,01 | -0,92% | 77.073,00 |
| 07.10.2026 | 7,04 | 7,17 | 7,04 | 7,07 | 0,07% | 77.669,00 |
| 06.10.2026 | 7,03 | 7,27 | 7,03 | 7,07 | -1,36% | 78.438,00 |
| 05.10.2026 | 7,17 | 7,21 | 7,12 | 7,16 | 0,24% | 53.550,00 |
| 02.10.2026 | 7,27 | 7,27 | 7,12 | 7,15 | -0,56% | 95.567,00 |
| 01.10.2026 | 7,32 | 7,36 | 7,18 | 7,19 | -3,23% | 94.449,00 |
| 30.09.2026 | 7,41 | 7,55 | 7,41 | 7,43 | -0,20% | 88.823,00 |
| 29.09.2026 | 7,48 | 7,54 | 7,44 | 7,44 | -0,33% | 42.557,00 |
| 28.09.2026 | 7,53 | 7,57 | 7,46 | 7,47 | 0,40% | 34.016,00 |
| 25.09.2026 | 7,50 | 7,50 | 7,42 | 7,44 | -0,07% | 67.843,00 |
| 24.09.2026 | 7,59 | 7,61 | 7,43 | 7,44 | -2,11% | 35.903,00 |
| 23.09.2026 | 7,77 | 7,78 | 7,60 | 7,60 | -2,25% | 64.812,00 |
| 22.09.2026 | 7,88 | 7,90 | 7,77 | 7,78 | -1,40% | 44.510,00 |
| 21.09.2026 | 7,74 | 7,92 | 7,74 | 7,89 | 2,20% | 40.917,00 |
| 18.09.2026 | 7,75 | 7,78 | 7,70 | 7,72 | -1,41% | 156.910,00 |
| 17.09.2026 | 7,89 | 7,90 | 7,81 | 7,83 | -0,86% | 52.676,00 |
| 16.09.2026 | 7,77 | 7,92 | 7,74 | 7,89 | 2,04% | 38.825,00 |
| 15.09.2026 | 7,71 | 7,78 | 7,70 | 7,74 | 0,32% | 73.253,00 |
| 14.09.2026 | 7,79 | 7,82 | 7,64 | 7,71 | -0,32% | 70.895,00 |
| 11.09.2026 | 7,82 | 7,84 | 7,70 | 7,74 | -0,99% | 80.722,00 |
| 10.09.2026 | 7,90 | 7,93 | 7,80 | 7,81 | -1,23% | 139.972,00 |
| 09.09.2026 | 8,08 | 8,08 | 7,88 | 7,91 | -1,68% | 235.251,00 |
| 08.09.2026 | 8,12 | 8,13 | 7,95 | 8,05 | -1,77% | 84.591,00 |
| 07.09.2026 | 8,17 | 8,25 | 8,17 | 8,19 | -0,06% | 44.695,00 |
| 04.09.2026 | 8,31 | 8,32 | 8,16 | 8,20 | -1,09% | 84.520,00 |
| 03.09.2026 | 8,15 | 8,31 | 8,10 | 8,29 | 1,35% | 159.557,00 |
| 02.09.2026 | 8,05 | 8,30 | 8,05 | 8,18 | 0,43% | 149.565,00 |
| 01.09.2026 | 8,01 | 8,16 | 7,97 | 8,14 | 3,46% | 102.475,00 |
| 31.08.2026 | 7,97 | 8,04 | 7,87 | 7,87 | -1,47% | - |
| 28.08.2026 | 8,04 | 8,04 | 7,93 | 7,99 | 0,50% | 42.897,00 |
| 27.08.2026 | 8,04 | 8,04 | 7,94 | 7,95 | -0,41% | 93.223,00 |
| 26.08.2026 | 8,16 | 8,18 | 7,96 | 7,98 | -2,48% | 104.603,00 |
| 25.08.2026 | 8,15 | 8,20 | 8,13 | 8,18 | 0,00% | 41.534,00 |
| 24.08.2026 | 8,24 | 8,24 | 8,09 | 8,18 | 0,06% | 34.066,00 |
| 21.08.2026 | 8,12 | 8,21 | 8,12 | 8,18 | 0,49% | 97.028,00 |
| 20.08.2026 | 8,08 | 8,16 | 8,05 | 8,14 | 0,18% | 75.357,00 |
| 19.08.2026 | 8,20 | 8,21 | 8,12 | 8,12 | -1,87% | 67.882,00 |
| 18.08.2026 | 8,31 | 8,37 | 8,27 | 8,28 | -0,48% | 104.907,00 |
| 17.08.2026 | 8,28 | 8,32 | 8,28 | 8,32 | 0,00% | 63.125,00 |
| 14.08.2026 | 8,22 | 8,39 | 8,20 | 8,32 | 2,09% | 113.992,00 |
| 13.08.2026 | 8,27 | 8,31 | 8,14 | 8,15 | -0,37% | 122.414,00 |
| 12.08.2026 | 8,21 | 8,29 | 8,16 | 8,18 | -0,67% | 95.800,00 |
| 11.08.2026 | 8,10 | 8,28 | 8,07 | 8,23 | 1,73% | 143.204,00 |
| 10.08.2026 | 8,23 | 8,29 | 8,06 | 8,09 | -2,12% | 117.208,00 |
| 07.08.2026 | 8,25 | 8,31 | 8,18 | 8,27 | -0,78% | 233.215,00 |
| 06.08.2026 | 8,35 | 8,42 | 8,26 | 8,33 | -1,19% | 102.988,00 |
| 05.08.2026 | 8,48 | 8,49 | 8,41 | 8,43 | -0,18% | 211.239,00 |
| 04.08.2026 | 8,52 | 8,52 | 8,37 | 8,45 | -1,05% | 166.280,00 |
| 03.08.2026 | 8,45 | 8,57 | 8,43 | 8,54 | 1,79% | 90.163,00 |
| 31.07.2026 | 8,57 | 8,59 | 8,36 | 8,39 | -1,18% | 102.137,00 |
| 30.07.2026 | 8,38 | 8,58 | 8,38 | 8,49 | 0,12% | 120.056,00 |
| 29.07.2026 | 8,28 | 8,73 | 8,24 | 8,48 | 2,73% | 227.878,00 |
| 28.07.2026 | 8,31 | 8,36 | 8,15 | 8,25 | 0,24% | 214.429,00 |
| 27.07.2026 | 8,28 | 8,28 | 8,14 | 8,23 | 1,01% | 111.283,00 |
| 24.07.2026 | 8,02 | 8,16 | 8,02 | 8,15 | 1,66% | 139.544,00 |
| 23.07.2026 | 8,15 | 8,15 | 7,99 | 8,02 | -1,54% | 113.889,00 |
| 22.07.2026 | 8,09 | 8,15 | 7,97 | 8,14 | 0,43% | 158.761,00 |
| 21.07.2026 | 8,13 | 8,15 | 8,06 | 8,11 | 0,00% | 130.856,00 |
| 20.07.2026 | 8,05 | 8,16 | 8,04 | 8,11 | 0,56% | 133.749,00 |
| 17.07.2026 | 7,89 | 8,07 | 7,89 | 8,06 | 1,07% | 115.968,00 |
| 16.07.2026 | 7,98 | 8,08 | 7,93 | 7,98 | -0,09% | 152.766,00 |
| 15.07.2026 | 7,97 | 8,05 | 7,95 | 7,98 | -0,59% | 181.342,00 |
| 14.07.2026 | 8,02 | 8,04 | 7,84 | 8,03 | 1,07% | 152.950,00 |
| 13.07.2026 | 7,98 | 7,98 | 7,90 | 7,95 | -0,19% | 128.787,00 |
| 10.07.2026 | 7,83 | 7,98 | 7,81 | 7,96 | 2,12% | 147.157,00 |
| 09.07.2026 | 7,76 | 7,83 | 7,70 | 7,80 | 1,86% | 188.894,00 |
| 08.07.2026 | 7,78 | 7,81 | 7,57 | 7,65 | -2,55% | 215.083,00 |
| 07.07.2026 | 7,87 | 7,97 | 7,84 | 7,85 | -0,03% | 138.658,00 |
| 06.07.2026 | 7,79 | 7,87 | 7,79 | 7,86 | 1,09% | 95.239,00 |
| 03.07.2026 | 7,75 | 7,86 | 7,70 | 7,77 | -0,03% | 16.662,00 |
| 02.07.2026 | 7,73 | 7,81 | 7,65 | 7,77 | -0,73% | 99.608,00 |
| 01.07.2026 | 7,70 | 7,87 | 7,70 | 7,83 | 1,16% | 111.015,00 |
| 30.06.2026 | 7,67 | 7,78 | 7,62 | 7,74 | 0,72% | 47.927,00 |
| 29.06.2026 | 7,75 | 7,80 | 7,66 | 7,69 | -1,85% | 83.764,00 |
| 26.06.2026 | 7,88 | 7,93 | 7,72 | 7,83 | -0,92% | 88.540,00 |
| 25.06.2026 | 7,84 | 7,96 | 7,84 | 7,90 | 0,35% | 105.995,00 |
| 24.06.2026 | 7,70 | 7,89 | 7,68 | 7,88 | 2,21% | 108.266,00 |
| 23.06.2026 | 7,50 | 7,71 | 7,50 | 7,71 | 0,62% | 72.461,00 |
| 22.06.2026 | 7,73 | 7,76 | 7,62 | 7,66 | -0,55% | 58.607,00 |
| 19.06.2026 | 7,69 | 7,72 | 7,59 | 7,70 | -0,45% | 39.339,00 |
| 18.06.2026 | 7,73 | 7,74 | 7,60 | 7,74 | -0,26% | 64.907,00 |
| 17.06.2026 | 7,70 | 7,76 | 7,63 | 7,76 | 0,88% | 109.170,00 |
| 16.06.2026 | 7,58 | 7,70 | 7,56 | 7,69 | 1,75% | 68.762,00 |
| 15.06.2026 | 7,71 | 7,77 | 7,53 | 7,56 | -0,92% | 173.269,00 |
| 12.06.2026 | 7,57 | 7,64 | 7,56 | 7,63 | 2,83% | 94.708,00 |
| 11.06.2026 | 7,36 | 7,47 | 7,33 | 7,42 | 0,47% | 59.005,00 |
| 10.06.2026 | 7,36 | 7,42 | 7,27 | 7,38 | 0,61% | 107.240,00 |
| 09.06.2026 | 7,32 | 7,48 | 7,32 | 7,34 | 0,20% | 68.700,00 |
| 08.06.2026 | 7,35 | 7,50 | 7,31 | 7,32 | -1,28% | 94.294,00 |
| 05.06.2026 | 7,44 | 7,56 | 7,37 | 7,42 | -1,07% | 99.680,00 |
| 04.06.2026 | 7,45 | 7,51 | 7,35 | 7,50 | 1,42% | 64.870,00 |
| 03.06.2026 | 7,40 | 7,52 | 7,36 | 7,39 | 0,20% | 182.942,00 |