2,015€
0,75%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,12 | 2,26 | 1,95 | 2,02 | 0,75% | 9.310,00 |
| 20.12.2024 | 1,87 | 2,28 | 1,74 | 2,00 | 6,95% | 18.726,00 |
| 19.12.2024 | 2,06 | 2,18 | 1,81 | 1,87 | -14,22% | 6.184,00 |
| 18.12.2024 | 2,08 | 2,46 | 1,69 | 2,18 | 0,93% | 23.899,00 |
| 17.12.2024 | 1,82 | 2,18 | 1,82 | 2,16 | 27,06% | 36.306,00 |
| 16.12.2024 | 1,80 | 1,82 | 1,69 | 1,70 | -0,58% | 12.958,00 |
| 13.12.2024 | 1,83 | 1,83 | 1,68 | 1,71 | -6,56% | 7.049,00 |
| 12.12.2024 | 1,77 | 1,83 | 1,73 | 1,83 | 3,39% | 3.200,00 |
| 11.12.2024 | 1,81 | 1,88 | 1,72 | 1,77 | -2,21% | 5.936,00 |
| 10.12.2024 | 1,81 | 1,90 | 1,81 | 1,81 | -7,18% | 2.328,00 |
| 09.12.2024 | 1,99 | 1,99 | 1,81 | 1,95 | 2,63% | 1.949,00 |
| 06.12.2024 | 2,00 | 2,00 | 1,90 | 1,90 | -7,77% | 2.025,00 |
| 05.12.2024 | 1,99 | 2,06 | 1,94 | 2,06 | 7,85% | 369,00 |
| 04.12.2024 | 2,00 | 2,06 | 1,89 | 1,91 | -5,45% | 1.030,00 |
| 03.12.2024 | 2,10 | 2,10 | 1,74 | 2,02 | 1,51% | 7.140,00 |
| 02.12.2024 | 1,89 | 2,10 | 1,86 | 1,99 | 5,85% | 8.993,00 |
| 29.11.2024 | 2,04 | 2,04 | 1,88 | 1,88 | -1,57% | 2.796,00 |
| 28.11.2024 | 2,02 | 2,02 | 1,91 | 1,91 | 0,53% | 1.261,00 |
| 27.11.2024 | 1,71 | 2,06 | 1,71 | 1,90 | 4,40% | 6.328,00 |
| 26.11.2024 | 2,02 | 2,02 | 1,70 | 1,82 | -9,90% | 13.660,00 |
| 25.11.2024 | 1,93 | 2,02 | 1,84 | 2,02 | 4,66% | 3.097,00 |
| 22.11.2024 | 1,89 | 1,93 | 1,81 | 1,93 | 2,12% | 3.685,00 |
| 21.11.2024 | 1,80 | 1,89 | 1,71 | 1,89 | 5,00% | 3.807,00 |
| 20.11.2024 | 1,85 | 1,90 | 1,80 | 1,80 | -5,26% | 2.622,00 |
| 19.11.2024 | 1,81 | 1,95 | 1,81 | 1,90 | -1,55% | 4.417,00 |
| 18.11.2024 | 1,81 | 2,02 | 1,81 | 1,93 | 1,05% | 1.655,00 |
| 15.11.2024 | 2,04 | 2,06 | 1,91 | 1,91 | 0,53% | 4.321,00 |
| 14.11.2024 | 1,98 | 2,04 | 1,90 | 1,90 | -2,06% | 1.268,00 |
| 13.11.2024 | 1,97 | 2,10 | 1,94 | 1,94 | 5,43% | 2.202,00 |
| 12.11.2024 | 1,81 | 2,10 | 1,81 | 1,84 | -11,54% | 6.622,00 |
| 11.11.2024 | 2,10 | 2,10 | 1,80 | 2,08 | -0,95% | 4.711,00 |
| 08.11.2024 | 2,10 | 2,10 | 1,98 | 2,10 | 7,69% | 435,00 |
| 07.11.2024 | 1,93 | 2,02 | 1,83 | 1,95 | 4,84% | 3.100,00 |
| 06.11.2024 | 1,99 | 2,00 | 1,83 | 1,86 | 1,64% | 3.901,00 |
| 05.11.2024 | 1,91 | 1,99 | 1,83 | 1,83 | 0,00% | 507,00 |
| 04.11.2024 | 1,99 | 1,99 | 1,83 | 1,83 | -8,04% | 826,00 |
| 01.11.2024 | 1,92 | 1,99 | 1,79 | 1,99 | 3,65% | 9.070,00 |
| 31.10.2024 | 1,99 | 1,99 | 1,86 | 1,92 | 0,52% | 8.707,00 |
| 30.10.2024 | 1,90 | 1,99 | 1,88 | 1,91 | 2,69% | 4.748,00 |
| 29.10.2024 | 1,99 | 1,99 | 1,86 | 1,86 | -1,59% | 4.521,00 |
| 28.10.2024 | 1,99 | 1,99 | 1,88 | 1,89 | 1,07% | 4.207,00 |
| 25.10.2024 | 2,10 | 2,10 | 1,87 | 1,87 | -1,06% | 1.021,00 |
| 24.10.2024 | 2,06 | 2,10 | 1,82 | 1,89 | -11,68% | 1.082,00 |
| 23.10.2024 | 1,83 | 2,14 | 1,83 | 2,14 | 0,94% | 1.286,00 |
| 22.10.2024 | 2,08 | 2,12 | 1,94 | 2,12 | 0,00% | 4.087,00 |
| 21.10.2024 | 2,00 | 2,18 | 2,00 | 2,12 | 8,72% | 11.671,00 |
| 18.10.2024 | 1,92 | 1,95 | 1,82 | 1,95 | 7,73% | 1.103,00 |
| 17.10.2024 | 1,99 | 2,06 | 1,72 | 1,81 | -9,05% | 21.452,00 |
| 16.10.2024 | 2,02 | 2,02 | 1,93 | 1,99 | -5,24% | 5.277,00 |
| 15.10.2024 | 2,20 | 2,20 | 1,98 | 2,10 | -2,78% | 9.789,00 |
| 14.10.2024 | 2,14 | 2,18 | 2,14 | 2,16 | 0,93% | 2.498,00 |
| 11.10.2024 | 2,12 | 2,22 | 2,12 | 2,14 | 0,00% | 2.055,00 |
| 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 |