2,105€
-3,00%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 2,17 | 2,17 | 2,16 | 2,17 | 2,84% | - |
| 12.11.2025 | 2,12 | 2,14 | 2,11 | 2,11 | -0,24% | - |
| 11.11.2025 | 2,09 | 2,12 | 2,08 | 2,12 | -17,38% | - |
| 10.11.2025 | 2,57 | 2,59 | 2,56 | 2,56 | -0,78% | - |
| 06.11.2025 | 2,55 | 2,59 | 2,55 | 2,58 | 0,39% | - |
| 05.11.2025 | 2,59 | 2,59 | 2,57 | 2,57 | 0,00% | - |
| 04.11.2025 | 2,57 | 2,58 | 2,57 | 2,57 | -7,89% | - |
| 03.11.2025 | 2,57 | 2,85 | 2,55 | 2,79 | 9,41% | 965,00 |
| 31.10.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -0,20% | - |
| 30.10.2025 | 2,55 | 2,56 | 2,55 | 2,56 | 0,99% | - |
| 28.10.2025 | 2,48 | 2,55 | 2,45 | 2,53 | 4,33% | - |
| 27.10.2025 | 2,42 | 2,44 | 2,42 | 2,43 | 0,41% | - |
| 24.10.2025 | 2,43 | 2,43 | 2,42 | 2,42 | -0,82% | - |
| 23.10.2025 | 2,44 | 2,45 | 2,44 | 2,44 | -0,20% | - |
| 22.10.2025 | 2,59 | 2,61 | 2,34 | 2,44 | -5,61% | 250,00 |
| 20.10.2025 | 2,57 | 2,61 | 2,53 | 2,59 | -1,71% | - |
| 17.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,57% | - |
| 16.10.2025 | 2,65 | 2,66 | 2,65 | 2,65 | -0,38% | - |
| 15.10.2025 | 2,66 | 2,67 | 2,66 | 2,66 | 0,00% | - |
| 14.10.2025 | 2,66 | 2,66 | 2,65 | 2,66 | 0,76% | - |
| 13.10.2025 | 2,63 | 2,64 | 2,62 | 2,64 | 2,73% | - |
| 10.10.2025 | 2,64 | 2,64 | 2,50 | 2,57 | -5,18% | - |
| 09.10.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 1,69% | - |
| 08.10.2025 | 2,70 | 2,72 | 2,66 | 2,66 | -1,30% | - |
| 07.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -6,59% | - |
| 06.10.2025 | 2,88 | 2,89 | 2,88 | 2,89 | -1,54% | - |
| 03.10.2025 | 2,94 | 2,94 | 2,93 | 2,93 | 5,40% | - |
| 02.10.2025 | 2,78 | 2,79 | 2,78 | 2,78 | -3,97% | - |
| 01.10.2025 | 2,87 | 3,02 | 2,83 | 2,90 | 0,17% | - |
| 30.09.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,34% | - |
| 29.09.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 2,65% | - |
| 26.09.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,89% | - |
| 25.09.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -0,36% | - |
| 24.09.2025 | 2,89 | 2,93 | 2,78 | 2,81 | -2,94% | - |
| 23.09.2025 | 2,90 | 2,91 | 2,90 | 2,90 | 4,14% | - |
| 22.09.2025 | 2,91 | 3,00 | 2,77 | 2,78 | 1,46% | - |
| 19.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 18.09.2025 | 2,81 | 2,81 | 2,77 | 2,77 | 1,84% | - |
| 17.09.2025 | 2,74 | 2,75 | 2,72 | 2,72 | 0,74% | - |
| 15.09.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 0,93% | - |
| 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 |