2,400€
11,63%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,30 | 2,40 | 2,22 | 2,40 | 11,63% | - |
| 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 |
| 09.05.2025 | 2,31 | 2,31 | 2,06 | 2,17 | -6,47% | 1.606,00 |
| 08.05.2025 | 2,19 | 2,56 | 2,17 | 2,32 | -1,28% | 13.375,00 |
| 07.05.2025 | 2,03 | 2,35 | 2,03 | 2,35 | 7,80% | 2.650,00 |
| 06.05.2025 | 1,92 | 2,29 | 1,92 | 2,18 | 7,92% | 368,00 |
| 05.05.2025 | 2,03 | 2,18 | 2,00 | 2,02 | -3,81% | 3.599,00 |
| 02.05.2025 | 2,22 | 2,22 | 2,03 | 2,10 | -0,94% | 3.332,00 |
| 30.04.2025 | 2,16 | 2,30 | 2,12 | 2,12 | -1,85% | 4.861,00 |
| 29.04.2025 | 2,24 | 2,29 | 2,16 | 2,16 | -3,57% | 7.563,00 |
| 28.04.2025 | 2,00 | 2,24 | 2,00 | 2,24 | 7,69% | 2.625,00 |
| 25.04.2025 | 1,96 | 2,10 | 1,96 | 2,08 | 6,12% | 6.244,00 |
| 24.04.2025 | 1,96 | 2,11 | 1,88 | 1,96 | 5,09% | 6.604,00 |
| 23.04.2025 | 1,83 | 1,97 | 1,83 | 1,87 | -4,85% | 1.544,00 |
| 22.04.2025 | 2,01 | 2,11 | 1,83 | 1,96 | -2,49% | 2.102,00 |
| 17.04.2025 | 1,95 | 2,10 | 1,94 | 2,01 | -4,74% | 1.883,00 |
| 16.04.2025 | 2,04 | 2,11 | 1,93 | 2,11 | 5,50% | 1.439,00 |
| 15.04.2025 | 1,86 | 2,07 | 1,86 | 2,00 | -1,48% | 1.554,00 |
| 14.04.2025 | 1,99 | 2,03 | 1,83 | 2,03 | 2,27% | 5.813,00 |
| 11.04.2025 | 1,98 | 2,02 | 1,83 | 1,99 | 5,59% | 2.812,00 |
| 10.04.2025 | 1,83 | 1,97 | 1,83 | 1,88 | 0,80% | 394,00 |
| 09.04.2025 | 1,92 | 2,05 | 1,84 | 1,87 | -6,75% | 4.590,00 |
| 08.04.2025 | 1,95 | 2,01 | 1,81 | 2,00 | 6,67% | 10.262,00 |
| 07.04.2025 | 1,86 | 2,14 | 1,77 | 1,88 | -5,78% | 10.659,00 |
| 04.04.2025 | 2,06 | 2,24 | 1,99 | 1,99 | -6,13% | 6.913,00 |
| 03.04.2025 | 2,22 | 2,32 | 2,06 | 2,12 | -1,85% | 2.603,00 |
| 02.04.2025 | 2,16 | 2,32 | 2,16 | 2,16 | -6,09% | 1.019,00 |
| 01.04.2025 | 2,32 | 2,34 | 2,16 | 2,30 | 1,77% | 2.374,00 |
| 31.03.2025 | 2,18 | 2,32 | 2,18 | 2,26 | -0,88% | 4.040,00 |
| 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 |