2,825€
-0,53%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,85 | 2,86 | 2,71 | 2,84 | -1,73% | 2.257,00 |
| 30.09.2025 | 2,80 | 2,89 | 2,78 | 2,89 | 1,40% | 220,00 |
| 29.09.2025 | 2,79 | 2,97 | 2,79 | 2,85 | 2,15% | 4.155,00 |
| 26.09.2025 | 2,91 | 2,91 | 2,74 | 2,79 | 0,36% | 1.641,00 |
| 25.09.2025 | 2,71 | 2,95 | 2,71 | 2,78 | -1,77% | 11.214,00 |
| 24.09.2025 | 2,81 | 2,88 | 2,71 | 2,83 | -1,74% | 3.372,00 |
| 23.09.2025 | 2,96 | 2,96 | 2,81 | 2,88 | -1,37% | 2.683,00 |
| 22.09.2025 | 2,81 | 3,00 | 2,65 | 2,92 | 3,55% | 34.864,00 |
| 19.09.2025 | 2,78 | 3,39 | 2,74 | 2,82 | 1,44% | 72.738,00 |
| 18.09.2025 | 2,68 | 2,78 | 2,68 | 2,78 | 1,83% | 3.300,00 |
| 17.09.2025 | 2,76 | 2,76 | 2,66 | 2,73 | -1,09% | 3.357,00 |
| 16.09.2025 | 2,66 | 2,78 | 2,66 | 2,76 | 0,36% | 3.077,00 |
| 15.09.2025 | 2,66 | 2,75 | 2,66 | 2,75 | -0,36% | 776,00 |
| 12.09.2025 | 2,66 | 2,76 | 2,60 | 2,76 | 1,66% | 82,00 |
| 11.09.2025 | 2,78 | 2,78 | 2,63 | 2,72 | 14,08% | 25,00 |
| 05.09.2025 | 2,41 | 2,54 | 2,38 | 2,38 | -1,24% | 2.139,00 |
| 04.09.2025 | 2,52 | 2,53 | 2,41 | 2,41 | -1,63% | 934,00 |
| 03.09.2025 | 2,62 | 2,62 | 2,43 | 2,45 | -4,67% | 1.103,00 |
| 02.09.2025 | 2,45 | 2,62 | 2,45 | 2,57 | -1,53% | 1.735,00 |
| 01.09.2025 | 2,34 | 2,61 | 2,34 | 2,61 | 10,59% | 1.609,00 |
| 29.08.2025 | 2,36 | 2,45 | 2,34 | 2,36 | -2,07% | 2.236,00 |
| 28.08.2025 | 2,41 | 2,52 | 2,41 | 2,41 | -4,37% | 3.123,00 |
| 27.08.2025 | 2,41 | 2,52 | 2,41 | 2,52 | 1,61% | 2.712,00 |
| 26.08.2025 | 2,26 | 2,65 | 2,26 | 2,48 | 2,06% | 15.242,00 |
| 25.08.2025 | 2,49 | 2,49 | 2,19 | 2,43 | -3,95% | 11.675,00 |
| 22.08.2025 | 2,71 | 2,81 | 2,41 | 2,53 | 0,40% | 11.856,00 |
| 21.08.2025 | 2,43 | 2,69 | 2,33 | 2,52 | -2,33% | 18.197,00 |
| 20.08.2025 | 2,60 | 3,60 | 2,50 | 2,58 | -4,09% | 146.690,00 |
| 19.08.2025 | 2,24 | 3,30 | 2,22 | 2,69 | 28,10% | 90.952,00 |
| 18.08.2025 | 2,11 | 2,22 | 2,10 | 2,10 | -2,33% | 6.910,00 |
| 15.08.2025 | 2,16 | 2,19 | 2,10 | 2,15 | -0,92% | 2.815,00 |
| 14.08.2025 | 2,18 | 2,18 | 2,17 | 2,17 | 0,46% | 1.029,00 |
| 13.08.2025 | 2,16 | 2,19 | 2,06 | 2,16 | 0,93% | 3.198,00 |
| 12.08.2025 | 2,22 | 2,22 | 2,10 | 2,14 | -0,47% | 5.044,00 |
| 11.08.2025 | 2,15 | 2,25 | 2,15 | 2,15 | -2,27% | 566,00 |
| 08.08.2025 | 2,15 | 2,20 | 2,15 | 2,20 | -0,45% | 204,00 |
| 07.08.2025 | 2,20 | 2,21 | 2,15 | 2,21 | 7,28% | 977,00 |
| 06.08.2025 | 2,16 | 2,26 | 2,06 | 2,06 | -3,29% | 2.025,00 |
| 05.08.2025 | 2,19 | 2,22 | 2,13 | 2,13 | -2,74% | 126,00 |
| 04.08.2025 | 2,11 | 2,22 | 2,11 | 2,19 | 0,00% | 1.578,00 |
| 01.08.2025 | 2,11 | 2,19 | 2,11 | 2,19 | 2,82% | 1.052,00 |
| 31.07.2025 | 2,15 | 2,15 | 2,13 | 2,13 | 0,00% | 2.758,00 |
| 30.07.2025 | 2,23 | 2,23 | 2,11 | 2,13 | -4,05% | 7.353,00 |
| 29.07.2025 | 2,24 | 2,26 | 2,09 | 2,22 | 2,78% | 2.329,00 |
| 28.07.2025 | 2,19 | 2,31 | 2,16 | 2,16 | -1,37% | 1.014,00 |
| 25.07.2025 | 2,19 | 2,24 | 2,19 | 2,19 | -1,35% | 162,00 |
| 24.07.2025 | 2,30 | 2,39 | 2,22 | 2,22 | -0,45% | 1.608,00 |
| 23.07.2025 | 2,26 | 2,41 | 2,17 | 2,23 | -1,33% | 6.048,00 |
| 22.07.2025 | 2,28 | 2,60 | 2,10 | 2,26 | 7,11% | 24.755,00 |
| 21.07.2025 | 2,08 | 2,39 | 2,08 | 2,11 | -0,47% | 4.797,00 |
| 18.07.2025 | 2,00 | 2,19 | 2,00 | 2,12 | 1,44% | 4.048,00 |
| 17.07.2025 | 2,14 | 2,15 | 1,99 | 2,09 | -0,95% | 5.532,00 |
| 16.07.2025 | 2,07 | 2,29 | 2,07 | 2,11 | -1,40% | 3.741,00 |
| 15.07.2025 | 2,09 | 2,19 | 2,07 | 2,14 | -2,73% | 1.986,00 |
| 14.07.2025 | 2,07 | 2,27 | 2,07 | 2,20 | 1,38% | 4.671,00 |
| 11.07.2025 | 2,09 | 2,17 | 2,07 | 2,17 | -5,24% | 4.395,00 |
| 10.07.2025 | 2,29 | 2,29 | 2,10 | 2,29 | 2,69% | 668,00 |
| 09.07.2025 | 2,08 | 2,23 | 2,08 | 2,23 | 8,25% | 1.529,00 |
| 08.07.2025 | 2,11 | 2,12 | 2,06 | 2,06 | -0,48% | 2.995,00 |
| 07.07.2025 | 2,06 | 2,23 | 2,06 | 2,07 | -2,82% | 3.997,00 |
| 04.07.2025 | 2,12 | 2,28 | 2,12 | 2,13 | -3,62% | 199,00 |
| 03.07.2025 | 2,29 | 2,29 | 2,14 | 2,21 | -3,49% | 4.789,00 |
| 02.07.2025 | 2,23 | 2,32 | 2,08 | 2,29 | 6,02% | 2.150,00 |
| 01.07.2025 | 2,16 | 2,40 | 2,13 | 2,16 | 0,47% | 7.517,00 |
| 30.06.2025 | 2,18 | 2,19 | 2,15 | 2,15 | -5,29% | 389,00 |
| 27.06.2025 | 2,23 | 2,27 | 2,16 | 2,27 | 1,34% | 81,00 |
| 26.06.2025 | 2,43 | 2,43 | 2,15 | 2,24 | -5,08% | 3.635,00 |
| 25.06.2025 | 2,15 | 2,36 | 2,15 | 2,36 | 5,36% | 7.860,00 |
| 24.06.2025 | 2,25 | 2,25 | 2,09 | 2,24 | 0,00% | 1.696,00 |
| 23.06.2025 | 2,07 | 2,25 | 2,01 | 2,24 | 8,21% | 4.459,00 |
| 20.06.2025 | 2,02 | 2,16 | 2,02 | 2,07 | -3,72% | 3.054,00 |
| 19.06.2025 | 1,99 | 2,15 | 1,99 | 2,15 | 6,97% | 3.969,00 |
| 18.06.2025 | 2,06 | 2,06 | 2,01 | 2,01 | -2,43% | 399,00 |
| 17.06.2025 | 2,04 | 2,18 | 2,04 | 2,06 | 4,83% | 1.870,00 |
| 16.06.2025 | 1,97 | 2,09 | 1,97 | 1,97 | -3,68% | 1.150,00 |
| 13.06.2025 | 1,97 | 2,11 | 1,97 | 2,04 | 2,00% | 1.397,00 |
| 12.06.2025 | 2,09 | 2,10 | 1,94 | 2,00 | -6,98% | 9.628,00 |
| 11.06.2025 | 2,11 | 2,15 | 2,01 | 2,15 | 3,37% | 2.552,00 |
| 10.06.2025 | 2,07 | 2,20 | 2,07 | 2,08 | -0,48% | 912,00 |
| 09.06.2025 | 2,11 | 2,15 | 2,07 | 2,09 | 0,97% | 882,00 |
| 06.06.2025 | 2,02 | 2,11 | 2,02 | 2,07 | 2,48% | 1.818,00 |
| 05.06.2025 | 2,06 | 2,06 | 2,02 | 2,02 | 0,00% | 1.394,00 |
| 04.06.2025 | 2,07 | 2,07 | 2,02 | 2,02 | -2,42% | 543,00 |
| 03.06.2025 | 2,06 | 2,09 | 2,01 | 2,07 | -3,72% | 7.457,00 |
| 02.06.2025 | 2,16 | 2,20 | 2,06 | 2,15 | -0,46% | 194,00 |
| 30.05.2025 | 2,25 | 2,25 | 2,11 | 2,16 | 3,35% | 4.898,00 |
| 29.05.2025 | 2,09 | 2,26 | 2,09 | 2,09 | -7,11% | 3.106,00 |
| 28.05.2025 | 2,19 | 2,27 | 2,16 | 2,25 | 2,74% | 698,00 |
| 27.05.2025 | 2,26 | 2,31 | 2,17 | 2,19 | -2,23% | 14.001,00 |
| 26.05.2025 | 2,17 | 2,25 | 2,17 | 2,24 | 2,28% | 2.226,00 |
| 23.05.2025 | 2,22 | 2,23 | 2,18 | 2,19 | -1,35% | 113,00 |
| 22.05.2025 | 2,17 | 2,26 | 2,17 | 2,22 | 2,30% | 959,00 |
| 21.05.2025 | 2,16 | 2,29 | 2,16 | 2,17 | -0,46% | 1.163,00 |
| 20.05.2025 | 2,16 | 2,28 | 2,16 | 2,18 | -3,96% | 502,00 |
| 19.05.2025 | 2,31 | 2,31 | 2,14 | 2,27 | 0,00% | 1.613,00 |
| 16.05.2025 | 2,29 | 2,29 | 2,19 | 2,27 | 2,25% | 205,00 |
| 15.05.2025 | 2,21 | 2,27 | 2,16 | 2,22 | 0,45% | 889,00 |
| 14.05.2025 | 2,36 | 2,37 | 2,15 | 2,21 | -7,92% | 7.828,00 |
| 13.05.2025 | 2,49 | 2,67 | 2,31 | 2,40 | -3,61% | 1.724,00 |
| 12.05.2025 | 2,17 | 2,69 | 2,10 | 2,49 | 14,75% | 9.494,00 |