1,675€
3,08%
Echtzeit-Aktienkurs PARAGON KGAA INH O.N.
Bid:
Ask:
Aktienkurse zur PARAGON KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 1,57 | 1,77 | 1,57 | 1,69 | 4,00% | 2.360,00 |
| 14.08.2026 | 1,75 | 1,75 | 1,62 | 1,63 | -6,88% | 417,00 |
| 13.08.2026 | 1,68 | 1,77 | 1,57 | 1,75 | -1,13% | 7.772,00 |
| 12.08.2026 | 1,68 | 1,77 | 1,57 | 1,77 | 12,42% | 33,00 |
| 11.08.2026 | 1,73 | 1,77 | 1,57 | 1,57 | -9,51% | 348,00 |
| 10.08.2026 | 1,65 | 1,77 | 1,60 | 1,74 | 5,47% | 3.610,00 |
| 07.08.2026 | 1,73 | 1,73 | 1,64 | 1,65 | -6,80% | 69,00 |
| 06.08.2026 | 1,56 | 1,77 | 1,56 | 1,77 | 2,02% | 3.274,00 |
| 05.08.2026 | 1,58 | 1,78 | 1,58 | 1,73 | -2,54% | 60,00 |
| 04.08.2026 | 1,74 | 1,78 | 1,58 | 1,78 | 13,78% | 768,00 |
| 03.08.2026 | 1,54 | 1,78 | 1,54 | 1,56 | -3,70% | 3.610,00 |
| 31.07.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -3,86% | 2.426,00 |
| 30.07.2026 | 1,56 | 1,70 | 1,56 | 1,69 | 4,01% | 2.595,00 |
| 29.07.2026 | 1,71 | 1,71 | 1,62 | 1,62 | 1,25% | 1.897,00 |
| 28.07.2026 | 1,60 | 1,85 | 1,60 | 1,60 | -9,60% | 10.786,00 |
| 27.07.2026 | 1,56 | 1,77 | 1,56 | 1,77 | 0,00% | 833,00 |
| 24.07.2026 | 1,71 | 1,77 | 1,62 | 1,77 | 6,63% | 240,00 |
| 23.07.2026 | 1,51 | 1,80 | 1,51 | 1,66 | 5,73% | 12.960,00 |
| 22.07.2026 | 1,51 | 1,60 | 1,51 | 1,57 | 0,00% | 280,00 |
| 21.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | 567,00 |
| 20.07.2026 | 1,59 | 1,67 | 1,51 | 1,51 | -6,21% | 1.045,00 |
| 17.07.2026 | 1,61 | 1,67 | 1,57 | 1,61 | 0,00% | 9.257,00 |
| 16.07.2026 | 1,61 | 1,68 | 1,61 | 1,61 | -0,92% | 1.296,00 |
| 15.07.2026 | 1,63 | 1,68 | 1,61 | 1,63 | 0,93% | 1.809,00 |
| 14.07.2026 | 1,61 | 1,67 | 1,61 | 1,61 | -2,13% | 2.108,00 |
| 13.07.2026 | 1,61 | 1,67 | 1,61 | 1,65 | 2,17% | 4.276,00 |
| 10.07.2026 | 1,61 | 1,74 | 1,61 | 1,61 | 0,00% | 407,00 |
| 09.07.2026 | 1,61 | 1,67 | 1,61 | 1,61 | -4,45% | 624,00 |
| 08.07.2026 | 1,61 | 1,69 | 1,61 | 1,69 | 4,66% | 1.403,00 |
| 07.07.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 1,26% | 933,00 |
| 06.07.2026 | 1,59 | 1,64 | 1,59 | 1,59 | 0,32% | 248,00 |
| 03.07.2026 | 1,59 | 1,64 | 1,59 | 1,59 | 0,00% | 224,00 |
| 02.07.2026 | 1,64 | 1,64 | 1,53 | 1,59 | 3,26% | 1.470,00 |
| 01.07.2026 | 1,50 | 1,65 | 1,50 | 1,54 | 10,43% | 4.376,00 |
| 30.06.2026 | 1,67 | 1,67 | 1,39 | 1,39 | -16,52% | 6.801,00 |
| 29.06.2026 | 1,57 | 1,68 | 1,51 | 1,67 | -0,89% | 2.008,00 |
| 26.06.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 5,99% | 800,00 |
| 25.06.2026 | 1,60 | 1,68 | 1,59 | 1,59 | 3,59% | 2.139,00 |
| 24.06.2026 | 1,57 | 1,67 | 1,53 | 1,53 | -8,38% | 1.286,00 |
| 23.06.2026 | 1,48 | 1,67 | 1,48 | 1,67 | 1,83% | 6.673,00 |
| 22.06.2026 | 1,61 | 1,69 | 1,59 | 1,64 | 0,61% | 7.299,00 |
| 19.06.2026 | 1,68 | 1,68 | 1,62 | 1,63 | 1,24% | 3.554,00 |
| 18.06.2026 | 1,66 | 1,69 | 1,61 | 1,61 | -3,01% | 3.295,00 |
| 17.06.2026 | 1,65 | 1,69 | 1,65 | 1,66 | 3,43% | 3.130,00 |
| 16.06.2026 | 1,69 | 1,69 | 1,61 | 1,61 | -2,43% | 5.731,00 |
| 15.06.2026 | 1,63 | 1,70 | 1,63 | 1,65 | 0,61% | 4.743,00 |
| 12.06.2026 | 1,70 | 1,70 | 1,61 | 1,64 | -0,61% | 144,00 |
| 11.06.2026 | 1,68 | 1,70 | 1,65 | 1,65 | 0,30% | 1.394,00 |
| 10.06.2026 | 1,63 | 1,68 | 1,61 | 1,64 | -0,91% | 2.718,00 |
| 09.06.2026 | 1,67 | 1,68 | 1,66 | 1,66 | 1,22% | 1.955,00 |
| 08.06.2026 | 1,67 | 1,71 | 1,64 | 1,64 | -4,39% | 1.748,00 |
| 05.06.2026 | 1,69 | 1,71 | 1,67 | 1,71 | 1,48% | 900,00 |
| 04.06.2026 | 1,71 | 1,71 | 1,64 | 1,69 | 0,30% | 894,00 |
| 03.06.2026 | 1,68 | 1,73 | 1,68 | 1,68 | -3,17% | 1.679,00 |
| 02.06.2026 | 1,68 | 1,76 | 1,68 | 1,74 | -1,14% | 7.133,00 |
| 01.06.2026 | 1,66 | 1,76 | 1,64 | 1,76 | -0,57% | 2.701,00 |
| 29.05.2026 | 1,64 | 1,78 | 1,64 | 1,77 | 7,95% | 2.550,00 |
| 28.05.2026 | 1,72 | 1,78 | 1,64 | 1,64 | 0,00% | 1.297,00 |
| 27.05.2026 | 1,64 | 1,73 | 1,64 | 1,64 | 1,24% | 4.208,00 |
| 26.05.2026 | 1,64 | 1,80 | 1,62 | 1,62 | -1,22% | 426,00 |
| 25.05.2026 | 1,64 | 1,76 | 1,64 | 1,64 | -1,21% | 2.908,00 |
| 22.05.2026 | 1,64 | 1,70 | 1,64 | 1,66 | -1,78% | 934,00 |
| 21.05.2026 | 1,68 | 1,76 | 1,67 | 1,69 | 1,20% | 6.813,00 |
| 20.05.2026 | 1,66 | 1,80 | 1,66 | 1,67 | -1,19% | 63,00 |
| 19.05.2026 | 1,68 | 1,80 | 1,68 | 1,69 | 0,60% | 1.083,00 |
| 18.05.2026 | 1,74 | 1,80 | 1,64 | 1,68 | 2,13% | 11.329,00 |
| 15.05.2026 | 1,66 | 1,74 | 1,64 | 1,64 | -1,20% | 2.269,00 |
| 14.05.2026 | 1,76 | 1,76 | 1,64 | 1,66 | -1,48% | 12.385,00 |
| 13.05.2026 | 1,69 | 1,75 | 1,69 | 1,69 | 0,00% | 2.404,00 |
| 12.05.2026 | 1,72 | 1,77 | 1,69 | 1,69 | -6,13% | 228,00 |
| 11.05.2026 | 1,84 | 1,84 | 1,68 | 1,80 | 4,06% | 3.030,00 |
| 08.05.2026 | 1,80 | 1,80 | 1,72 | 1,73 | 0,29% | 1.302,00 |
| 07.05.2026 | 1,79 | 1,86 | 1,72 | 1,72 | 0,29% | 408,00 |
| 06.05.2026 | 1,71 | 1,80 | 1,71 | 1,72 | 3,00% | 10.919,00 |
| 05.05.2026 | 1,70 | 1,83 | 1,67 | 1,67 | -2,35% | 1.313,00 |
| 04.05.2026 | 1,83 | 1,83 | 1,70 | 1,71 | -4,75% | 3.669,00 |
| 30.04.2026 | 1,74 | 1,83 | 1,66 | 1,79 | 3,17% | 12.890,00 |
| 29.04.2026 | 1,74 | 1,74 | 1,68 | 1,74 | 0,00% | 466,00 |
| 28.04.2026 | 1,68 | 1,74 | 1,68 | 1,74 | 0,00% | 668,00 |
| 27.04.2026 | 1,72 | 1,74 | 1,68 | 1,74 | 1,76% | 22.066,00 |
| 24.04.2026 | 1,72 | 1,73 | 1,71 | 1,71 | 0,00% | 2.022,00 |
| 23.04.2026 | 1,71 | 1,78 | 1,71 | 1,71 | 0,00% | 4.795,00 |
| 22.04.2026 | 1,67 | 1,74 | 1,65 | 1,71 | 0,59% | 17.812,00 |
| 21.04.2026 | 1,68 | 1,78 | 1,68 | 1,70 | -4,51% | 888,00 |
| 20.04.2026 | 1,67 | 1,82 | 1,67 | 1,78 | 6,61% | 1.926,00 |
| 17.04.2026 | 1,73 | 1,78 | 1,67 | 1,67 | -7,76% | 4.936,00 |
| 16.04.2026 | 1,82 | 1,82 | 1,67 | 1,81 | 7,12% | 2.431,00 |
| 15.04.2026 | 1,68 | 1,82 | 1,68 | 1,69 | 0,30% | 3.578,00 |
| 14.04.2026 | 1,67 | 1,80 | 1,67 | 1,68 | 0,60% | 206,00 |
| 13.04.2026 | 1,70 | 1,84 | 1,67 | 1,67 | -9,49% | 4.025,00 |
| 10.04.2026 | 1,79 | 1,85 | 1,74 | 1,85 | 0,54% | 245,00 |
| 09.04.2026 | 1,74 | 1,88 | 1,74 | 1,84 | -2,39% | 630,00 |
| 08.04.2026 | 1,82 | 1,88 | 1,74 | 1,88 | 3,01% | 1.797,00 |
| 07.04.2026 | 1,76 | 1,83 | 1,76 | 1,83 | 3,99% | 214,00 |
| 02.04.2026 | 1,83 | 1,83 | 1,76 | 1,76 | -5,39% | 1.363,00 |
| 01.04.2026 | 1,69 | 1,86 | 1,69 | 1,86 | 10,09% | 2.112,00 |
| 31.03.2026 | 1,69 | 1,75 | 1,69 | 1,69 | -2,88% | 597,00 |
| 30.03.2026 | 1,64 | 1,75 | 1,64 | 1,74 | 5,47% | 1.694,00 |
| 27.03.2026 | 1,68 | 1,68 | 1,64 | 1,65 | 0,30% | 329,00 |
| 26.03.2026 | 1,70 | 1,74 | 1,63 | 1,64 | -4,65% | 3.682,00 |