2,130€
-0,47%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 2,14 | 2,16 | 2,12 | 2,13 | -0,47% | 3,00 |
| 10.10.2024 | 2,16 | 2,16 | 2,10 | 2,14 | -0,93% | 3.675,00 |
| 09.10.2024 | 2,02 | 2,16 | 2,02 | 2,16 | 0,93% | 1.780,00 |
| 08.10.2024 | 2,18 | 2,18 | 1,98 | 2,14 | -6,96% | 13.053,00 |
| 07.10.2024 | 2,22 | 2,34 | 2,12 | 2,30 | 3,60% | 5.086,00 |
| 04.10.2024 | 2,16 | 2,34 | 2,12 | 2,22 | 5,71% | 3.783,00 |
| 03.10.2024 | 2,18 | 2,18 | 2,08 | 2,10 | -6,25% | 3.170,00 |
| 02.10.2024 | 2,20 | 2,24 | 2,14 | 2,24 | 0,90% | 716,00 |
| 01.10.2024 | 2,24 | 2,36 | 2,22 | 2,22 | -5,13% | 4.772,00 |
| 30.09.2024 | 2,20 | 2,38 | 2,20 | 2,34 | -1,68% | 5.353,00 |
| 27.09.2024 | 2,38 | 2,38 | 2,20 | 2,38 | 0,00% | 3.984,00 |
| 26.09.2024 | 2,42 | 2,80 | 2,26 | 2,38 | -1,65% | 1.365,00 |
| 25.09.2024 | 2,36 | 2,54 | 2,36 | 2,42 | 3,42% | 2.586,00 |
| 24.09.2024 | 2,40 | 2,44 | 2,28 | 2,34 | -2,50% | 4.358,00 |
| 23.09.2024 | 2,66 | 2,66 | 2,24 | 2,40 | 5,26% | 9.920,00 |
| 20.09.2024 | 2,56 | 2,66 | 2,28 | 2,28 | -12,31% | 3.303,00 |
| 19.09.2024 | 2,52 | 2,60 | 2,44 | 2,60 | 11,11% | 1.379,00 |
| 18.09.2024 | 2,24 | 2,64 | 2,16 | 2,34 | 3,54% | 16.284,00 |
| 17.09.2024 | 2,22 | 2,30 | 2,16 | 2,26 | 0,89% | 2.451,00 |
| 16.09.2024 | 2,26 | 2,26 | 2,22 | 2,24 | -0,88% | 909,00 |
| 13.09.2024 | 2,60 | 2,60 | 2,20 | 2,26 | -0,88% | 2.065,00 |
| 12.09.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 1,79% | 5.422,00 |
| 11.09.2024 | 2,26 | 2,26 | 2,12 | 2,24 | 1,82% | 6.513,00 |
| 10.09.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -8,33% | 4.001,00 |
| 09.09.2024 | 2,38 | 2,48 | 2,34 | 2,40 | 0,84% | 3.292,00 |
| 06.09.2024 | 2,38 | 2,44 | 2,38 | 2,38 | -2,46% | 1.897,00 |
| 05.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 500,00 |
| 04.09.2024 | 2,22 | 2,42 | 2,22 | 2,42 | 6,14% | 641,00 |
| 03.09.2024 | 2,32 | 2,32 | 2,28 | 2,28 | -5,79% | 237,00 |
| 02.09.2024 | 2,44 | 2,44 | 2,32 | 2,42 | -5,47% | 434,00 |
| 30.08.2024 | 2,50 | 2,58 | 2,50 | 2,56 | -0,39% | 440,00 |
| 29.08.2024 | 2,55 | 2,63 | 2,55 | 2,57 | 2,80% | - |
| 28.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 210,00 |
| 27.08.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -5,26% | 75,00 |
| 26.08.2024 | 2,64 | 2,66 | 2,54 | 2,66 | -2,92% | 1.272,00 |
| 23.08.2024 | 2,68 | 2,74 | 2,68 | 2,74 | 8,73% | 850,00 |
| 22.08.2024 | 2,56 | 2,62 | 2,52 | 2,52 | -3,82% | 4.204,00 |
| 21.08.2024 | 2,68 | 2,74 | 2,62 | 2,62 | -4,38% | 4.391,00 |
| 20.08.2024 | 2,74 | 2,74 | 2,60 | 2,74 | 7,03% | 523,00 |
| 19.08.2024 | 2,22 | 2,56 | 2,20 | 2,56 | 16,36% | 19.353,00 |
| 16.08.2024 | 2,56 | 2,56 | 2,06 | 2,20 | -12,70% | 14.668,00 |
| 15.08.2024 | 2,68 | 2,68 | 2,52 | 2,52 | -4,55% | 2.504,00 |
| 14.08.2024 | 2,64 | 2,64 | 2,58 | 2,64 | 1,54% | 1.550,00 |
| 13.08.2024 | 2,78 | 2,78 | 2,60 | 2,60 | -6,47% | 2.000,00 |
| 12.08.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 100,00 |
| 09.08.2024 | 2,72 | 2,73 | 2,72 | 2,72 | 1,49% | - |
| 08.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 51,00 |
| 07.08.2024 | 2,78 | 2,78 | 2,64 | 2,64 | -0,75% | 2.413,00 |
| 06.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 20,00 |
| 05.08.2024 | 2,72 | 2,72 | 2,64 | 2,64 | -7,04% | 1.331,00 |
| 02.08.2024 | 2,72 | 2,84 | 2,72 | 2,84 | 0,00% | 3.191,00 |
| 01.08.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 100,00 |
| 31.07.2024 | 2,72 | 2,84 | 2,72 | 2,82 | 6,02% | 7.450,00 |
| 30.07.2024 | 2,58 | 2,66 | 2,54 | 2,66 | -1,48% | 6.340,00 |
| 29.07.2024 | 2,52 | 2,70 | 2,48 | 2,70 | -0,74% | 6.600,00 |
| 26.07.2024 | 2,56 | 2,72 | 2,56 | 2,72 | 8,80% | 310,00 |
| 25.07.2024 | 2,52 | 2,64 | 2,42 | 2,50 | 0,00% | 7.651,00 |
| 24.07.2024 | 2,52 | 2,60 | 2,48 | 2,50 | -0,79% | 2.397,00 |
| 23.07.2024 | 2,62 | 2,62 | 2,46 | 2,52 | -2,33% | 8.934,00 |
| 22.07.2024 | 2,74 | 2,74 | 2,58 | 2,58 | -4,44% | 3.200,00 |
| 19.07.2024 | 2,56 | 3,10 | 2,56 | 2,70 | 8,00% | 9.205,00 |
| 18.07.2024 | 2,54 | 2,68 | 2,50 | 2,50 | -3,85% | 8.470,00 |
| 17.07.2024 | 2,54 | 2,60 | 2,54 | 2,60 | -3,70% | 950,00 |
| 16.07.2024 | 2,92 | 2,92 | 2,58 | 2,70 | -8,78% | 1.830,00 |
| 15.07.2024 | 2,96 | 3,00 | 2,52 | 2,96 | -1,33% | 6.710,00 |
| 12.07.2024 | 3,00 | 3,00 | 2,88 | 3,00 | 3,45% | 2.840,00 |
| 11.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | 600,00 |
| 10.07.2024 | 3,12 | 3,12 | 2,80 | 2,86 | -4,03% | 4.613,00 |
| 09.07.2024 | 3,00 | 3,06 | 2,98 | 2,98 | 1,36% | 813,00 |
| 08.07.2024 | 3,30 | 3,30 | 2,94 | 2,94 | -7,55% | 9.939,00 |
| 05.07.2024 | 2,94 | 3,18 | 2,94 | 3,18 | 2,25% | 540,00 |
| 04.07.2024 | 3,08 | 3,15 | 3,08 | 3,11 | 0,97% | - |
| 03.07.2024 | 3,00 | 3,14 | 2,98 | 3,08 | 4,76% | 4.500,00 |
| 02.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 932,00 |
| 01.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | 1.000,00 |
| 28.06.2024 | 3,22 | 3,22 | 2,96 | 2,96 | -16,38% | 3.300,00 |
| 27.06.2024 | 3,42 | 3,54 | 3,42 | 3,54 | 9,26% | - |
| 26.06.2024 | 3,52 | 3,52 | 3,24 | 3,24 | -5,26% | 1.005,00 |
| 25.06.2024 | 3,45 | 3,50 | 3,40 | 3,42 | -0,87% | - |
| 24.06.2024 | 3,45 | 3,51 | 3,42 | 3,45 | -1,15% | - |
| 21.06.2024 | 3,46 | 3,50 | 3,46 | 3,49 | 2,65% | - |
| 20.06.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -7,10% | 1.000,00 |
| 19.06.2024 | 3,48 | 3,66 | 3,48 | 3,66 | 7,02% | 721,00 |
| 18.06.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | 400,00 |
| 17.06.2024 | 3,42 | 3,58 | 3,40 | 3,40 | 0,00% | 1.357,00 |
| 14.06.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | 300,00 |
| 13.06.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -3,39% | 40,00 |
| 12.06.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -1,67% | 354,00 |
| 11.06.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 5,26% | 30,00 |
| 10.06.2024 | 3,48 | 3,48 | 3,42 | 3,42 | -1,16% | 528,00 |
| 07.06.2024 | 3,68 | 3,68 | 3,46 | 3,46 | 0,00% | 9,00 |
| 06.06.2024 | 3,52 | 3,52 | 3,46 | 3,46 | 2,37% | 1.000,00 |
| 05.06.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -6,11% | 150,00 |
| 04.06.2024 | 3,40 | 3,60 | 3,34 | 3,60 | 7,14% | 1.112,00 |
| 03.06.2024 | 3,70 | 3,76 | 3,34 | 3,36 | -11,11% | 2.578,00 |
| 31.05.2024 | 3,52 | 3,78 | 3,52 | 3,78 | 3,85% | 315,00 |
| 30.05.2024 | 3,46 | 3,64 | 3,46 | 3,64 | 5,51% | - |
| 29.05.2024 | 3,40 | 3,64 | 3,40 | 3,45 | -1,43% | - |
| 28.05.2024 | 3,46 | 3,50 | 3,46 | 3,50 | 7,36% | 1.100,00 |
| 27.05.2024 | 3,36 | 3,40 | 3,20 | 3,26 | -4,12% | 8.183,00 |