2,290€
0,44%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,18 | 2,51 | 2,18 | 2,28 | 0,00% | - |
| 28.03.2025 | 2,20 | 2,38 | 2,18 | 2,28 | 3,64% | 1.393,00 |
| 27.03.2025 | 2,24 | 2,40 | 2,20 | 2,20 | -1,79% | 5.979,00 |
| 26.03.2025 | 2,24 | 2,30 | 2,24 | 2,24 | 0,00% | 3.887,00 |
| 25.03.2025 | 2,30 | 2,32 | 2,24 | 2,24 | -2,61% | 3.755,00 |
| 24.03.2025 | 2,30 | 2,40 | 2,22 | 2,30 | 1,77% | 7.986,00 |
| 21.03.2025 | 2,22 | 2,40 | 2,22 | 2,26 | 0,89% | 10.619,00 |
| 20.03.2025 | 3,28 | 3,36 | 2,24 | 2,24 | -31,29% | 50.672,00 |
| 19.03.2025 | 2,60 | 4,24 | 2,20 | 3,26 | 30,40% | 223.079,00 |
| 18.03.2025 | 2,02 | 4,26 | 2,00 | 2,50 | 29,53% | 115.728,00 |
| 17.03.2025 | 2,02 | 2,18 | 1,91 | 1,93 | -4,46% | 2.442,00 |
| 14.03.2025 | 1,86 | 2,18 | 1,86 | 2,02 | 1,51% | 10.894,00 |
| 13.03.2025 | 1,87 | 1,99 | 1,87 | 1,99 | 1,02% | 898,00 |
| 12.03.2025 | 1,87 | 1,97 | 1,87 | 1,97 | 1,03% | 917,00 |
| 11.03.2025 | 1,98 | 1,98 | 1,86 | 1,95 | 2,63% | 812,00 |
| 10.03.2025 | 2,04 | 2,04 | 1,90 | 1,90 | -0,52% | 5.050,00 |
| 07.03.2025 | 1,90 | 2,04 | 1,90 | 1,91 | -6,37% | 3.162,00 |
| 06.03.2025 | 1,94 | 2,04 | 1,93 | 2,04 | 0,99% | 5.032,00 |
| 05.03.2025 | 1,92 | 2,04 | 1,92 | 2,02 | -0,98% | 2.743,00 |
| 04.03.2025 | 1,99 | 2,04 | 1,94 | 2,04 | -0,97% | 255,00 |
| 03.03.2025 | 1,87 | 2,12 | 1,86 | 2,06 | 5,64% | 15.668,00 |
| 28.02.2025 | 2,12 | 2,12 | 1,95 | 1,95 | 0,52% | 720,00 |
| 27.02.2025 | 1,93 | 2,04 | 1,92 | 1,94 | 0,00% | 7.743,00 |
| 26.02.2025 | 2,18 | 2,34 | 1,85 | 1,94 | -7,62% | 25.931,00 |
| 25.02.2025 | 2,26 | 2,42 | 2,10 | 2,10 | -11,02% | 11.510,00 |
| 24.02.2025 | 2,22 | 2,38 | 2,20 | 2,36 | 6,31% | 3.617,00 |
| 21.02.2025 | 2,18 | 2,22 | 2,10 | 2,22 | 4,72% | 7.455,00 |
| 20.02.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -1,85% | 3.774,00 |
| 19.02.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,00% | 1.674,00 |
| 18.02.2025 | 2,16 | 2,18 | 2,12 | 2,16 | 0,93% | 3.116,00 |
| 17.02.2025 | 2,28 | 2,28 | 2,12 | 2,14 | -6,14% | 4.770,00 |
| 14.02.2025 | 2,16 | 2,28 | 2,12 | 2,28 | 7,55% | 829,00 |
| 13.02.2025 | 2,18 | 2,28 | 2,12 | 2,12 | -2,75% | 6.695,00 |
| 12.02.2025 | 2,22 | 2,34 | 2,18 | 2,18 | -0,91% | 6.071,00 |
| 11.02.2025 | 2,14 | 2,30 | 2,14 | 2,20 | -4,35% | 1.867,00 |
| 10.02.2025 | 2,34 | 2,34 | 2,22 | 2,30 | -0,86% | 5.065,00 |
| 07.02.2025 | 2,30 | 2,48 | 2,28 | 2,32 | -2,52% | 9.829,00 |
| 06.02.2025 | 2,42 | 2,42 | 2,30 | 2,38 | -1,65% | 2.509,00 |
| 05.02.2025 | 2,48 | 2,66 | 2,30 | 2,42 | -2,42% | 5.385,00 |
| 04.02.2025 | 2,44 | 2,76 | 2,30 | 2,48 | 2,48% | 11.503,00 |
| 03.02.2025 | 2,54 | 2,58 | 2,32 | 2,42 | -3,20% | 6.400,00 |
| 31.01.2025 | 2,34 | 2,62 | 2,34 | 2,50 | 2,46% | 4.096,00 |
| 30.01.2025 | 2,42 | 2,68 | 2,32 | 2,44 | 5,17% | 3.462,00 |
| 29.01.2025 | 2,60 | 2,72 | 2,30 | 2,32 | -5,69% | 7.520,00 |
| 28.01.2025 | 2,56 | 2,62 | 2,12 | 2,46 | -1,60% | 13.191,00 |
| 27.01.2025 | 2,02 | 3,24 | 2,02 | 2,50 | 16,82% | 31.351,00 |
| 24.01.2025 | 2,40 | 2,40 | 1,99 | 2,14 | -4,46% | 9.266,00 |
| 23.01.2025 | 2,60 | 2,90 | 2,24 | 2,24 | -20,57% | 23.397,00 |
| 22.01.2025 | 2,32 | 3,38 | 2,32 | 2,82 | 23,68% | 14.838,00 |
| 21.01.2025 | 2,10 | 2,40 | 2,10 | 2,28 | 8,57% | 6.809,00 |
| 20.01.2025 | 1,93 | 2,28 | 1,92 | 2,10 | 8,81% | 8.747,00 |
| 17.01.2025 | 1,99 | 2,04 | 1,93 | 1,93 | 1,58% | 6.946,00 |
| 16.01.2025 | 2,14 | 2,14 | 1,90 | 1,90 | -4,04% | 2.479,00 |
| 15.01.2025 | 2,06 | 2,12 | 1,91 | 1,98 | 2,59% | 1.055,00 |
| 14.01.2025 | 2,04 | 2,06 | 1,91 | 1,93 | -8,10% | 1.644,00 |
| 13.01.2025 | 2,26 | 2,26 | 1,94 | 2,10 | 8,81% | 876,00 |
| 10.01.2025 | 1,98 | 2,30 | 1,93 | 1,93 | -2,03% | 5.274,00 |
| 09.01.2025 | 2,14 | 2,14 | 1,94 | 1,97 | 0,00% | 2.620,00 |
| 08.01.2025 | 2,20 | 2,30 | 1,89 | 1,97 | 4,23% | 7.901,00 |
| 07.01.2025 | 2,00 | 2,18 | 1,89 | 1,89 | -6,44% | 5.716,00 |
| 06.01.2025 | 1,81 | 2,16 | 1,81 | 2,02 | 11,60% | 5.055,00 |
| 03.01.2025 | 1,91 | 2,00 | 1,80 | 1,81 | -5,24% | 2.589,00 |
| 02.01.2025 | 2,00 | 2,00 | 1,81 | 1,91 | 3,24% | 3.332,00 |
| 30.12.2024 | 1,95 | 2,00 | 1,83 | 1,85 | -6,09% | 2.915,00 |
| 27.12.2024 | 2,08 | 2,16 | 1,95 | 1,97 | 1,03% | 5.450,00 |
| 23.12.2024 | 2,00 | 2,26 | 1,95 | 1,95 | -2,50% | 9.543,00 |
| 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 | 6,63% | 3.685,00 |
| 21.11.2024 | 1,81 | 1,95 | 1,80 | 1,81 | 0,56% | - |
| 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 |