2,695€
-0,37%
Echtzeit-Aktienkurs PARAGON KGAA INH O.N.
Bid:
Ask:
Aktienkurse zur PARAGON KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 2,67 | 2,69 | 2,67 | 2,68 | -1,11% | - |
| 11.09.2025 | 2,71 | 2,72 | 2,71 | 2,71 | 3,84% | - |
| 10.09.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 1,17% | - |
| 09.09.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 4,25% | - |
| 08.09.2025 | 2,47 | 2,47 | 2,46 | 2,47 | 0,20% | - |
| 05.09.2025 | 2,50 | 2,51 | 2,43 | 2,47 | 0,41% | - |
| 04.09.2025 | 2,53 | 2,56 | 2,43 | 2,46 | -2,77% | - |
| 03.09.2025 | 2,53 | 2,59 | 2,49 | 2,53 | -1,17% | - |
| 02.09.2025 | 2,52 | 2,60 | 2,52 | 2,56 | 1,79% | 123,00 |
| 01.09.2025 | 2,42 | 2,61 | 2,39 | 2,51 | 5,02% | 1.121,00 |
| 29.08.2025 | 2,46 | 2,48 | 2,39 | 2,39 | -2,05% | - |
| 28.08.2025 | 2,46 | 2,47 | 2,37 | 2,44 | -1,01% | - |
| 27.08.2025 | 2,48 | 2,51 | 2,37 | 2,47 | 0,82% | - |
| 26.08.2025 | 2,34 | 2,78 | 2,24 | 2,45 | 4,04% | 2.200,00 |
| 25.08.2025 | 2,54 | 2,69 | 2,26 | 2,35 | -7,84% | 400,00 |
| 22.08.2025 | 2,56 | 2,84 | 2,32 | 2,55 | 2,41% | - |
| 21.08.2025 | 2,52 | 2,88 | 2,41 | 2,49 | -1,19% | 1.200,00 |
| 20.08.2025 | 2,58 | 3,35 | 2,51 | 2,52 | -2,70% | 3.575,00 |
| 19.08.2025 | 2,25 | 2,87 | 2,21 | 2,59 | 15,88% | 1.000,00 |
| 18.08.2025 | 2,19 | 2,24 | 2,12 | 2,24 | 4,93% | - |
| 15.08.2025 | 2,21 | 2,22 | 2,10 | 2,13 | -3,84% | - |
| 14.08.2025 | 2,19 | 2,24 | 2,13 | 2,22 | 2,78% | - |
| 13.08.2025 | 2,22 | 2,23 | 2,11 | 2,16 | -0,69% | 2.000,00 |
| 12.08.2025 | 2,20 | 2,23 | 2,14 | 2,17 | -0,69% | 344,00 |
| 11.08.2025 | 2,20 | 2,22 | 2,14 | 2,19 | -0,91% | - |
| 08.08.2025 | 2,20 | 2,25 | 2,14 | 2,21 | 0,23% | - |
| 07.08.2025 | 2,14 | 2,23 | 2,14 | 2,20 | 2,80% | - |
| 06.08.2025 | 2,21 | 2,23 | 2,12 | 2,14 | -2,95% | 1.000,00 |
| 05.08.2025 | 2,15 | 2,26 | 2,15 | 2,21 | 2,32% | 13.500,00 |
| 04.08.2025 | 2,20 | 2,23 | 2,13 | 2,16 | -1,60% | - |
| 01.08.2025 | 2,18 | 2,53 | 2,15 | 2,19 | 1,86% | - |
| 31.07.2025 | 2,16 | 2,26 | 2,15 | 2,15 | -2,05% | - |
| 30.07.2025 | 2,20 | 2,28 | 2,12 | 2,20 | 0,23% | 500,00 |
| 29.07.2025 | 2,18 | 2,30 | 2,16 | 2,19 | 1,15% | 1.000,00 |
| 28.07.2025 | 2,29 | 2,30 | 2,17 | 2,17 | -3,99% | - |
| 25.07.2025 | 2,31 | 2,31 | 2,20 | 2,26 | -0,44% | - |
| 24.07.2025 | 2,31 | 2,35 | 2,16 | 2,27 | 0,22% | - |
| 23.07.2025 | 2,36 | 2,37 | 2,20 | 2,26 | -1,09% | 12,00 |
| 22.07.2025 | 2,20 | 2,53 | 2,14 | 2,29 | 3,86% | - |
| 21.07.2025 | 2,11 | 2,31 | 2,11 | 2,20 | 3,04% | 150,00 |
| 18.07.2025 | 2,08 | 2,28 | 2,02 | 2,14 | 4,27% | 740,00 |
| 17.07.2025 | 2,19 | 2,20 | 2,01 | 2,05 | -7,14% | - |
| 16.07.2025 | 2,09 | 2,36 | 2,01 | 2,21 | 4,75% | 30,00 |
| 15.07.2025 | 2,14 | 2,31 | 2,05 | 2,11 | -2,09% | - |
| 14.07.2025 | 2,09 | 2,28 | 2,08 | 2,15 | 2,38% | - |
| 11.07.2025 | 2,23 | 2,23 | 2,03 | 2,10 | -4,33% | - |
| 10.07.2025 | 2,21 | 2,30 | 2,08 | 2,20 | 2,09% | - |
| 09.07.2025 | 2,06 | 2,29 | 2,02 | 2,15 | 2,63% | 600,00 |
| 08.07.2025 | 2,09 | 2,27 | 2,07 | 2,10 | 0,48% | - |
| 07.07.2025 | 2,14 | 2,19 | 2,02 | 2,09 | -3,92% | - |
| 04.07.2025 | 2,20 | 2,30 | 2,12 | 2,17 | 0,23% | - |
| 03.07.2025 | 2,13 | 2,33 | 2,12 | 2,17 | -2,26% | - |
| 02.07.2025 | 2,23 | 2,37 | 2,12 | 2,22 | -2,85% | - |
| 01.07.2025 | 2,22 | 2,41 | 1,84 | 2,28 | 2,70% | - |
| 30.06.2025 | 2,24 | 2,38 | 2,16 | 2,22 | 1,14% | - |
| 27.06.2025 | 2,22 | 2,30 | 2,20 | 2,20 | 0,00% | - |
| 26.06.2025 | 2,41 | 2,44 | 2,20 | 2,20 | -8,73% | - |
| 25.06.2025 | 2,20 | 2,41 | 2,15 | 2,41 | 9,57% | - |
| 24.06.2025 | 2,22 | 2,25 | 1,67 | 2,20 | 0,00% | 1.000,00 |
| 23.06.2025 | 2,15 | 2,21 | 1,68 | 2,20 | 3,29% | 2.400,00 |
| 20.06.2025 | 2,11 | 2,20 | 1,68 | 2,13 | 0,71% | - |
| 19.06.2025 | 2,04 | 2,28 | 1,68 | 2,11 | 3,30% | - |
| 18.06.2025 | 2,05 | 2,12 | 1,98 | 2,04 | -1,33% | - |
| 17.06.2025 | 1,98 | 2,30 | 1,97 | 2,07 | 4,55% | 500,00 |
| 16.06.2025 | 2,05 | 2,10 | 1,97 | 1,98 | -2,22% | - |
| 13.06.2025 | 1,97 | 2,10 | 1,96 | 2,03 | 0,75% | - |
| 12.06.2025 | 2,16 | 2,17 | 1,95 | 2,01 | -5,19% | 1.000,00 |
| 11.06.2025 | 2,14 | 2,19 | 2,02 | 2,12 | -0,93% | 100,00 |
| 10.06.2025 | 2,12 | 2,17 | 2,07 | 2,14 | 0,71% | 6.900,00 |
| 09.06.2025 | 2,09 | 2,16 | 2,07 | 2,13 | 1,67% | - |
| 06.06.2025 | 2,07 | 2,13 | 2,02 | 2,09 | 1,95% | - |
| 05.06.2025 | 2,09 | 2,11 | 2,00 | 2,05 | 0,49% | - |
| 04.06.2025 | 2,00 | 2,12 | 2,00 | 2,04 | 0,00% | - |
| 03.06.2025 | 2,09 | 2,12 | 1,99 | 2,04 | -3,55% | - |
| 02.06.2025 | 2,10 | 2,23 | 2,06 | 2,12 | -0,94% | - |
| 30.05.2025 | 2,17 | 2,26 | 2,07 | 2,14 | -1,61% | - |
| 29.05.2025 | 2,18 | 2,27 | 2,16 | 2,17 | -1,59% | - |
| 28.05.2025 | 2,20 | 2,26 | 2,18 | 2,21 | -0,68% | - |
| 27.05.2025 | 2,20 | 2,32 | 2,18 | 2,22 | 0,68% | 3.000,00 |
| 26.05.2025 | 2,24 | 2,28 | 2,17 | 2,21 | -0,23% | - |
| 23.05.2025 | 2,29 | 2,32 | 2,20 | 2,21 | -3,91% | 2.800,00 |
| 22.05.2025 | 2,19 | 2,32 | 2,17 | 2,30 | 4,78% | - |
| 21.05.2025 | 2,18 | 2,32 | 2,17 | 2,20 | 0,00% | 20,00 |
| 20.05.2025 | 2,27 | 2,37 | 2,20 | 2,20 | -3,52% | - |
| 19.05.2025 | 2,21 | 2,32 | 2,14 | 2,28 | 2,48% | 500,00 |
| 16.05.2025 | 2,21 | 2,32 | 2,19 | 2,22 | 0,00% | - |
| 15.05.2025 | 2,28 | 2,34 | 2,18 | 2,22 | -2,63% | - |
| 14.05.2025 | 2,42 | 2,42 | 2,18 | 2,28 | -5,59% | - |
| 13.05.2025 | 2,57 | 2,60 | 2,28 | 2,42 | -6,94% | 1.000,00 |
| 12.05.2025 | 2,15 | 2,66 | 1,93 | 2,60 | 20,70% | 8.994,00 |
| 09.05.2025 | 2,26 | 2,36 | 2,12 | 2,15 | -5,91% | 152,00 |
| 08.05.2025 | 2,27 | 2,50 | 2,17 | 2,29 | 0,66% | - |
| 07.05.2025 | 2,11 | 2,39 | 2,03 | 2,27 | 7,58% | 70,00 |
| 06.05.2025 | 2,07 | 2,29 | 2,04 | 2,11 | 1,69% | 1.640,00 |
| 05.05.2025 | 2,07 | 2,10 | 2,01 | 2,08 | 0,00% | - |
| 02.05.2025 | 2,06 | 2,24 | 2,03 | 2,08 | 0,73% | 1.000,00 |
| 30.04.2025 | 2,23 | 2,31 | 2,06 | 2,06 | -7,83% | - |
| 29.04.2025 | 2,20 | 2,25 | 2,11 | 2,24 | 1,36% | - |
| 28.04.2025 | 2,09 | 2,21 | 2,00 | 2,21 | 5,76% | - |
| 25.04.2025 | 2,04 | 2,09 | 1,96 | 2,09 | 2,21% | - |