1,673€
-0,30%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,76 | 1,76 | 1,73 | 1,74 | 0,06% | 5.609,00 |
| 04.05.2026 | 1,76 | 1,77 | 1,73 | 1,74 | 0,23% | - |
| 30.04.2026 | 1,71 | 1,81 | 1,67 | 1,73 | 3,15% | 6.741,00 |
| 29.04.2026 | 1,71 | 1,73 | 1,68 | 1,68 | -1,64% | 40,00 |
| 28.04.2026 | 1,71 | 1,74 | 1,71 | 1,71 | 0,00% | - |
| 27.04.2026 | 1,74 | 1,78 | 1,71 | 1,71 | -0,29% | 3.625,00 |
| 24.04.2026 | 1,74 | 1,74 | 1,66 | 1,71 | 0,59% | - |
| 23.04.2026 | 1,74 | 1,75 | 1,65 | 1,70 | -2,57% | - |
| 22.04.2026 | 1,72 | 1,76 | 1,59 | 1,75 | 1,45% | 8.305,00 |
| 21.04.2026 | 1,73 | 1,78 | 1,65 | 1,72 | 0,17% | - |
| 20.04.2026 | 1,74 | 1,78 | 1,70 | 1,72 | -0,17% | - |
| 17.04.2026 | 1,76 | 1,76 | 1,65 | 1,72 | 0,00% | 52,00 |
| 16.04.2026 | 1,74 | 1,79 | 1,70 | 1,72 | 0,00% | - |
| 15.04.2026 | 1,74 | 1,80 | 1,71 | 1,72 | 0,00% | - |
| 14.04.2026 | 1,74 | 1,77 | 1,72 | 1,72 | 1,17% | - |
| 13.04.2026 | 1,75 | 1,80 | 1,65 | 1,70 | -3,40% | 7.200,00 |
| 10.04.2026 | 1,79 | 1,80 | 1,75 | 1,76 | -0,79% | - |
| 09.04.2026 | 1,79 | 1,79 | 1,76 | 1,78 | 0,51% | - |
| 08.04.2026 | 1,83 | 1,83 | 1,75 | 1,77 | -0,56% | - |
| 07.04.2026 | 1,81 | 1,81 | 1,76 | 1,78 | 0,45% | - |
| 02.04.2026 | 1,76 | 1,80 | 1,76 | 1,77 | -2,91% | - |
| 01.04.2026 | 1,72 | 1,85 | 1,69 | 1,82 | 8,32% | 7.490,00 |
| 31.03.2026 | 1,71 | 1,72 | 1,62 | 1,68 | -0,30% | 7.200,00 |
| 30.03.2026 | 1,68 | 1,72 | 1,65 | 1,69 | 0,30% | - |
| 27.03.2026 | 1,68 | 1,72 | 1,66 | 1,68 | 1,20% | - |
| 26.03.2026 | 1,67 | 1,72 | 1,62 | 1,66 | -2,18% | 3.150,00 |
| 25.03.2026 | 1,74 | 1,74 | 1,62 | 1,70 | -0,18% | 935,00 |
| 24.03.2026 | 1,81 | 1,81 | 1,66 | 1,70 | -5,13% | 4.000,00 |
| 23.03.2026 | 1,81 | 1,86 | 1,76 | 1,80 | -1,54% | 4.139,00 |
| 20.03.2026 | 1,81 | 1,84 | 1,80 | 1,82 | 1,28% | 4.000,00 |
| 19.03.2026 | 1,81 | 1,82 | 1,80 | 1,80 | -2,28% | 2.028,00 |
| 18.03.2026 | 1,84 | 1,84 | 1,76 | 1,84 | 3,02% | - |
| 17.03.2026 | 1,84 | 1,85 | 1,77 | 1,79 | -2,19% | - |
| 16.03.2026 | 1,84 | 1,88 | 1,79 | 1,83 | -1,35% | 46.000,00 |
| 13.03.2026 | 1,85 | 1,86 | 1,83 | 1,85 | 0,60% | - |
| 12.03.2026 | 1,82 | 1,90 | 1,81 | 1,84 | -1,13% | 3.724,00 |
| 11.03.2026 | 1,90 | 1,99 | 1,84 | 1,86 | -3,87% | - |
| 10.03.2026 | 1,91 | 1,99 | 1,90 | 1,94 | 1,04% | 25.312,00 |
| 09.03.2026 | 1,93 | 2,05 | 1,91 | 1,92 | -2,79% | - |
| 06.03.2026 | 2,04 | 2,09 | 1,91 | 1,97 | -5,82% | 3.660,00 |
| 05.03.2026 | 2,03 | 2,18 | 2,01 | 2,10 | 2,95% | 28.904,00 |
| 04.03.2026 | 2,33 | 2,62 | 1,97 | 2,04 | -8,74% | 16.228,00 |
| 03.03.2026 | 1,83 | 2,77 | 1,83 | 2,23 | 19,89% | 3.512,00 |
| 02.03.2026 | 1,81 | 1,90 | 1,81 | 1,86 | 2,20% | 2.900,00 |
| 27.02.2026 | 1,84 | 1,91 | 1,82 | 1,82 | -2,31% | - |
| 26.02.2026 | 1,77 | 1,96 | 1,77 | 1,86 | 6,88% | 1.514,00 |
| 25.02.2026 | 1,81 | 1,81 | 1,74 | 1,74 | -2,52% | - |
| 24.02.2026 | 1,83 | 1,83 | 1,76 | 1,79 | -0,50% | - |
| 23.02.2026 | 1,82 | 1,88 | 1,76 | 1,80 | -4,57% | 100,00 |
| 20.02.2026 | 1,82 | 1,89 | 1,80 | 1,88 | 3,58% | - |
| 19.02.2026 | 1,85 | 1,86 | 1,78 | 1,82 | -2,15% | 1.370,00 |
| 18.02.2026 | 1,79 | 1,86 | 1,78 | 1,86 | 0,00% | 4.200,00 |
| 17.02.2026 | 1,78 | 1,86 | 1,75 | 1,86 | 3,05% | - |
| 16.02.2026 | 1,79 | 1,90 | 1,79 | 1,80 | -3,99% | 3.600,00 |
| 13.02.2026 | 1,81 | 1,99 | 1,80 | 1,88 | 4,16% | - |
| 12.02.2026 | 1,81 | 1,86 | 1,76 | 1,80 | 0,17% | - |
| 11.02.2026 | 1,76 | 1,83 | 1,76 | 1,80 | -0,17% | - |
| 10.02.2026 | 1,85 | 1,88 | 1,76 | 1,80 | -3,06% | 2.400,00 |
| 09.02.2026 | 1,81 | 1,87 | 1,81 | 1,86 | 0,38% | - |
| 06.02.2026 | 1,83 | 1,89 | 1,79 | 1,85 | -1,07% | 21.364,00 |
| 05.02.2026 | 1,87 | 1,88 | 1,78 | 1,87 | -0,48% | - |
| 04.02.2026 | 1,86 | 1,98 | 1,82 | 1,88 | -0,42% | 5.000,00 |
| 03.02.2026 | 1,91 | 1,91 | 1,79 | 1,89 | -2,73% | - |
| 02.02.2026 | 1,86 | 2,05 | 1,77 | 1,94 | 4,46% | - |
| 30.01.2026 | 1,91 | 2,00 | 1,76 | 1,86 | -4,52% | 154,00 |
| 29.01.2026 | 1,90 | 1,95 | 1,75 | 1,95 | 4,62% | - |
| 28.01.2026 | 2,00 | 2,01 | 1,80 | 1,86 | -8,14% | - |
| 27.01.2026 | 1,98 | 2,08 | 1,94 | 2,03 | 3,42% | 244,00 |
| 26.01.2026 | 1,95 | 2,00 | 1,94 | 1,96 | 2,62% | - |
| 23.01.2026 | 2,14 | 2,27 | 1,91 | 1,91 | -11,57% | 2.250,00 |
| 22.01.2026 | 1,97 | 2,63 | 1,95 | 2,16 | 9,76% | 9.901,00 |
| 21.01.2026 | 1,95 | 1,97 | 1,93 | 1,97 | 0,00% | 1.200,00 |
| 20.01.2026 | 1,95 | 2,00 | 1,95 | 1,97 | -0,35% | - |
| 19.01.2026 | 1,91 | 2,02 | 1,90 | 1,98 | 1,13% | - |
| 16.01.2026 | 1,88 | 1,98 | 1,81 | 1,95 | 2,68% | 2.600,00 |
| 15.01.2026 | 1,90 | 1,95 | 1,75 | 1,90 | -0,31% | 17,00 |
| 14.01.2026 | 1,92 | 1,97 | 1,86 | 1,91 | -0,62% | - |
| 13.01.2026 | 1,81 | 1,94 | 1,79 | 1,92 | 6,19% | 6.600,00 |
| 12.01.2026 | 1,76 | 1,86 | 1,72 | 1,81 | -1,47% | - |
| 09.01.2026 | 1,81 | 1,85 | 1,80 | 1,84 | 2,23% | - |
| 08.01.2026 | 1,81 | 1,81 | 1,73 | 1,80 | 0,11% | 18,00 |
| 07.01.2026 | 1,64 | 1,86 | 1,64 | 1,79 | 8,80% | 26.904,00 |
| 06.01.2026 | 1,65 | 1,67 | 1,62 | 1,65 | 1,73% | 420,00 |
| 05.01.2026 | 1,63 | 1,68 | 1,58 | 1,62 | 1,38% | - |
| 02.01.2026 | 1,65 | 1,65 | 1,57 | 1,60 | -3,15% | 21.000,00 |
| 30.12.2025 | 1,65 | 1,71 | 1,64 | 1,65 | -0,18% | - |
| 29.12.2025 | 1,66 | 1,71 | 1,63 | 1,65 | -2,59% | 2.200,00 |
| 23.12.2025 | 1,65 | 1,74 | 1,64 | 1,70 | 0,53% | 2.600,00 |
| 22.12.2025 | 1,69 | 1,71 | 1,67 | 1,69 | 0,00% | 1.380,00 |
| 19.12.2025 | 1,66 | 1,69 | 1,63 | 1,69 | 1,50% | 4.300,00 |
| 18.12.2025 | 1,64 | 1,68 | 1,63 | 1,66 | 0,67% | - |
| 17.12.2025 | 1,64 | 1,77 | 1,59 | 1,65 | 3,70% | 8.760,00 |
| 16.12.2025 | 1,97 | 1,97 | 1,35 | 1,59 | -18,22% | 55.480,00 |
| 15.12.2025 | 2,05 | 2,05 | 1,91 | 1,95 | -2,84% | 3.865,00 |
| 12.12.2025 | 2,03 | 2,03 | 1,99 | 2,01 | -2,10% | - |
| 11.12.2025 | 2,03 | 2,06 | 2,01 | 2,05 | 0,89% | - |
| 10.12.2025 | 2,02 | 2,05 | 1,99 | 2,03 | -1,22% | - |
| 09.12.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 0,24% | - |
| 08.12.2025 | 2,01 | 2,07 | 2,00 | 2,05 | 2,60% | 200,00 |
| 05.12.2025 | 2,03 | 2,07 | 2,00 | 2,00 | -3,24% | - |