1,750€
2,34%
Echtzeit-Aktienkurs PARAGON KGAA INH O.N.
Bid:
Ask:
Aktienkurse zur PARAGON KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,69 | 1,73 | 1,67 | 1,71 | 0,15% | 1.000,00 |
| 29.04.2026 | 1,73 | 1,74 | 1,71 | 1,71 | -0,87% | - |
| 28.04.2026 | 1,73 | 1,73 | 1,72 | 1,73 | -0,72% | - |
| 27.04.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -1,56% | - |
| 24.04.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 2,02% | - |
| 23.04.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,42% | - |
| 22.04.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 21.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,31% | - |
| 20.04.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,72% | - |
| 17.04.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,57% | - |
| 16.04.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 0,58% | - |
| 15.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 14.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,57% | - |
| 13.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,96% | - |
| 10.04.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 0,99% | - |
| 09.04.2026 | 1,78 | 1,78 | 1,76 | 1,77 | -4,45% | - |
| 08.04.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,35% | - |
| 07.04.2026 | 1,82 | 1,82 | 1,81 | 1,81 | 1,26% | - |
| 02.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 3,77% | - |
| 01.04.2026 | 1,73 | 1,74 | 1,72 | 1,72 | 0,29% | - |
| 31.03.2026 | 1,71 | 1,74 | 1,61 | 1,72 | 0,15% | - |
| 30.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 27.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 26.03.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -2,30% | - |
| 25.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,87% | - |
| 24.03.2026 | 1,77 | 1,81 | 1,65 | 1,73 | -5,99% | - |
| 23.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,27% | - |
| 20.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,24% | - |
| 19.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,14% | - |
| 18.03.2026 | 1,82 | 1,84 | 1,82 | 1,82 | 0,69% | 100,00 |
| 17.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,82% | - |
| 16.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 13.03.2026 | 1,84 | 1,85 | 1,84 | 1,84 | 4,25% | - |
| 12.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,34% | - |
| 11.03.2026 | 1,89 | 1,99 | 1,50 | 1,85 | -3,02% | - |
| 10.03.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -0,78% | - |
| 09.03.2026 | 1,96 | 1,96 | 1,89 | 1,92 | -5,77% | - |
| 06.03.2026 | 2,07 | 2,07 | 2,04 | 2,04 | -0,12% | - |
| 05.03.2026 | 2,03 | 2,04 | 2,03 | 2,04 | -13,48% | - |
| 04.03.2026 | 2,26 | 2,77 | 2,25 | 2,36 | -8,01% | - |
| 03.03.2026 | 1,80 | 2,77 | 1,80 | 2,56 | 46,08% | 1.398,00 |
| 02.03.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -4,37% | - |
| 27.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 3,97% | - |
| 26.02.2026 | 1,77 | 1,77 | 1,76 | 1,76 | -2,08% | - |
| 24.02.2026 | 1,80 | 1,81 | 1,80 | 1,80 | -1,37% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 0,55% | - |
| 19.02.2026 | 1,85 | 1,91 | 1,82 | 1,82 | 0,55% | - |
| 18.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 17.02.2026 | 1,79 | 1,80 | 1,79 | 1,80 | -0,83% | - |
| 16.02.2026 | 1,79 | 1,81 | 1,79 | 1,81 | 1,40% | - |
| 13.02.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -0,70% | - |
| 12.02.2026 | 1,80 | 1,80 | 1,79 | 1,80 | -0,69% | - |
| 11.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 10.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,36% | - |
| 09.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | - |
| 06.02.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -4,12% | - |
| 05.02.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -0,66% | - |
| 04.02.2026 | 1,89 | 1,90 | 1,89 | 1,89 | -2,32% | - |
| 03.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 5,16% | - |
| 02.02.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -5,63% | - |
| 30.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,31% | - |
| 29.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -5,74% | - |
| 28.01.2026 | 2,01 | 2,01 | 2,00 | 2,01 | 0,00% | - |
| 27.01.2026 | 1,97 | 2,13 | 1,91 | 2,01 | 3,48% | - |
| 26.01.2026 | 1,94 | 1,94 | 1,93 | 1,94 | -11,12% | - |
| 23.01.2026 | 2,19 | 2,19 | 2,18 | 2,18 | 10,52% | 250,00 |
| 22.01.2026 | 1,98 | 1,98 | 1,97 | 1,97 | 0,64% | - |
| 21.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,38% | - |
| 20.01.2026 | 1,96 | 1,96 | 1,94 | 1,95 | 0,00% | - |
| 19.01.2026 | 1,93 | 1,99 | 1,88 | 1,95 | 3,58% | - |
| 16.01.2026 | 1,88 | 1,89 | 1,88 | 1,89 | -0,53% | - |
| 15.01.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -1,43% | - |
| 14.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 7,55% | - |
| 13.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,79% | - |
| 12.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,83% | - |
| 09.01.2026 | 1,80 | 1,81 | 1,80 | 1,81 | -0,55% | - |
| 08.01.2026 | 1,80 | 1,82 | 1,80 | 1,82 | 10,67% | - |
| 07.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 06.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,73% | - |
| 05.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,78% | - |
| 02.01.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 30.12.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -2,95% | - |
| 29.12.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 1,95% | - |
| 23.12.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -1,63% | - |
| 22.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,21% | - |
| 19.12.2025 | 1,67 | 1,67 | 1,63 | 1,64 | 0,00% | - |
| 18.12.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,31% | - |
| 17.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,00% | - |
| 16.12.2025 | 1,96 | 1,97 | 1,28 | 1,63 | -20,37% | 1.000,00 |
| 15.12.2025 | 2,05 | 2,06 | 2,05 | 2,05 | 0,99% | - |
| 12.12.2025 | 2,06 | 2,07 | 2,03 | 2,03 | -0,25% | - |
| 11.12.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,49% | - |
| 10.12.2025 | 2,04 | 2,05 | 2,04 | 2,05 | 0,49% | - |
| 09.12.2025 | 2,03 | 2,04 | 2,03 | 2,04 | 1,24% | - |
| 08.12.2025 | 2,01 | 2,02 | 2,01 | 2,01 | -1,71% | - |
| 05.12.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,73% | - |
| 04.12.2025 | 2,06 | 2,06 | 2,03 | 2,06 | 0,24% | 1.100,00 |
| 03.12.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,24% | - |
| 02.12.2025 | 2,05 | 2,06 | 2,05 | 2,05 | 2,76% | - |
| 01.12.2025 | 2,06 | 2,06 | 2,00 | 2,00 | -0,13% | - |