2,115€
7,36%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,16 | 2,16 | 2,12 | 2,12 | 7,61% | 660,00 |
| 05.06.2025 | 1,95 | 1,97 | 1,95 | 1,97 | -2,48% | 2.000,00 |
| 04.06.2025 | 1,99 | 2,02 | 1,98 | 2,02 | 2,02% | 317,00 |
| 03.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,35% | 1,00 |
| 02.06.2025 | 2,28 | 2,28 | 2,07 | 2,07 | -3,27% | 73,00 |
| 30.05.2025 | 2,15 | 2,15 | 2,14 | 2,14 | -2,28% | 40,00 |
| 29.05.2025 | 2,16 | 2,26 | 2,15 | 2,19 | 0,46% | 3.557,00 |
| 28.05.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -2,24% | 1.400,00 |
| 27.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | 1.505,00 |
| 26.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | - |
| 23.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,60% | - |
| 22.05.2025 | 2,23 | 2,31 | 2,22 | 2,31 | 2,67% | 622,00 |
| 21.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 20.05.2025 | 2,26 | 2,27 | 2,25 | 2,25 | 1,35% | 2.575,00 |
| 19.05.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -2,20% | 2.541,00 |
| 16.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 15.05.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,00% | 92,00 |
| 14.05.2025 | 2,35 | 2,35 | 2,27 | 2,27 | -6,20% | 990,00 |
| 13.05.2025 | 2,47 | 2,47 | 2,30 | 2,42 | -6,92% | 2.143,00 |
| 12.05.2025 | 1,93 | 2,66 | 1,93 | 2,60 | 21,50% | 9.682,00 |
| 09.05.2025 | 2,20 | 2,20 | 2,10 | 2,14 | -6,96% | 432,00 |
| 08.05.2025 | 2,32 | 2,39 | 2,30 | 2,30 | 2,68% | 4.550,00 |
| 07.05.2025 | 2,30 | 2,30 | 2,20 | 2,24 | 5,16% | 4.226,00 |
| 06.05.2025 | 2,15 | 2,15 | 2,13 | 2,13 | 1,43% | 530,00 |
| 05.05.2025 | 2,03 | 2,13 | 1,98 | 2,10 | -1,41% | 3.523,00 |
| 02.05.2025 | 2,28 | 2,28 | 2,11 | 2,13 | -2,29% | 1.495,00 |
| 30.04.2025 | 2,30 | 2,30 | 2,17 | 2,18 | -2,24% | 205,00 |
| 29.04.2025 | 2,20 | 2,23 | 2,16 | 2,23 | 3,72% | 1.014,00 |
| 28.04.2025 | 2,01 | 2,15 | 2,01 | 2,15 | 4,37% | 1.806,00 |
| 25.04.2025 | 2,07 | 2,07 | 2,06 | 2,06 | 1,48% | 100,00 |
| 24.04.2025 | 1,75 | 2,06 | 1,75 | 2,03 | 8,27% | 9.972,00 |
| 23.04.2025 | 1,88 | 1,95 | 1,88 | 1,88 | -2,09% | 926,00 |
| 22.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,04% | 741,00 |
| 17.04.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 1,48% | 2.785,00 |
| 16.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,50% | 9,00 |
| 15.04.2025 | 2,03 | 2,03 | 2,00 | 2,00 | 3,36% | 29,00 |
| 14.04.2025 | 1,74 | 1,94 | 1,74 | 1,94 | 1,57% | 4.543,00 |
| 11.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,30% | - |
| 10.04.2025 | 1,98 | 1,98 | 1,93 | 1,93 | 2,39% | 1.000,00 |
| 09.04.2025 | 1,98 | 1,98 | 1,89 | 1,89 | -0,53% | 606,00 |
| 08.04.2025 | 1,85 | 1,90 | 1,85 | 1,90 | -0,26% | 3.320,00 |
| 07.04.2025 | 2,23 | 2,23 | 1,76 | 1,90 | -6,86% | 5.993,00 |
| 04.04.2025 | 2,26 | 2,26 | 1,81 | 2,04 | -6,42% | 4.641,00 |
| 03.04.2025 | 2,20 | 2,26 | 2,18 | 2,18 | -3,54% | 1.923,00 |
| 02.04.2025 | 2,22 | 2,26 | 2,20 | 2,26 | 0,00% | 228,00 |
| 01.04.2025 | 2,40 | 2,40 | 2,26 | 2,26 | -4,24% | 445,00 |
| 31.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 2.000,00 |
| 28.03.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 500,00 |
| 27.03.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 3,51% | 2.084,00 |
| 26.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 25.03.2025 | 2,34 | 2,34 | 2,20 | 2,24 | -0,88% | 96,00 |
| 24.03.2025 | 2,20 | 2,26 | 2,20 | 2,26 | -2,59% | 1.827,00 |
| 21.03.2025 | 2,24 | 2,32 | 2,24 | 2,32 | -1,69% | 264,00 |
| 20.03.2025 | 2,94 | 2,94 | 2,28 | 2,36 | -31,79% | 26.686,00 |
| 19.03.2025 | 3,12 | 4,18 | 3,10 | 3,46 | 69,61% | 47.935,00 |
| 18.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | 778,00 |
| 17.03.2025 | 2,20 | 2,20 | 2,10 | 2,10 | 0,00% | 1.746,00 |
| 14.03.2025 | 1,80 | 2,18 | 1,80 | 2,10 | 8,25% | 8.476,00 |
| 13.03.2025 | 1,91 | 1,97 | 1,89 | 1,94 | 0,00% | 3.541,00 |
| 12.03.2025 | 1,94 | 1,94 | 1,91 | 1,94 | -1,02% | 581,00 |
| 11.03.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -1,01% | 967,00 |
| 10.03.2025 | 1,95 | 1,98 | 1,95 | 1,98 | -0,50% | 1,00 |
| 07.03.2025 | 2,14 | 2,14 | 1,95 | 1,99 | -0,50% | 763,00 |
| 06.03.2025 | 1,99 | 2,00 | 1,99 | 2,00 | -3,85% | 10,00 |
| 05.03.2025 | 1,97 | 2,08 | 1,97 | 2,08 | 2,97% | 3.083,00 |
| 04.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 03.03.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,00% | 130,00 |
| 28.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 27.02.2025 | 1,80 | 1,99 | 1,80 | 1,99 | 9,94% | 4.940,00 |
| 26.02.2025 | 2,32 | 2,32 | 1,81 | 1,81 | -18,47% | 8.633,00 |
| 25.02.2025 | 2,38 | 2,38 | 2,14 | 2,22 | -5,93% | 3.844,00 |
| 24.02.2025 | 2,38 | 2,38 | 2,28 | 2,36 | 10,28% | 1.567,00 |
| 21.02.2025 | 2,16 | 2,22 | 2,08 | 2,14 | 1,90% | 938,00 |
| 20.02.2025 | 2,18 | 2,18 | 2,10 | 2,10 | 0,00% | 307,00 |
| 19.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | 96,00 |
| 18.02.2025 | 2,12 | 2,14 | 2,10 | 2,14 | -2,73% | 2.050,00 |
| 17.02.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -1,79% | 60,00 |
| 14.02.2025 | 2,18 | 2,28 | 2,18 | 2,24 | 0,90% | 5.547,00 |
| 13.02.2025 | 2,20 | 2,22 | 2,16 | 2,22 | -0,89% | 7.000,00 |
| 12.02.2025 | 2,20 | 2,28 | 2,20 | 2,24 | -0,88% | 500,00 |
| 11.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 10.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | 100,00 |
| 07.02.2025 | 2,50 | 2,50 | 2,30 | 2,34 | 2,63% | 5.351,00 |
| 06.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 05.02.2025 | 2,30 | 2,30 | 2,22 | 2,28 | -3,39% | 1.000,00 |
| 04.02.2025 | 2,38 | 2,38 | 2,26 | 2,36 | -2,48% | 1.999,00 |
| 03.02.2025 | 2,70 | 2,70 | 2,40 | 2,42 | -4,72% | 968,00 |
| 31.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 29.01.2025 | 2,64 | 2,68 | 2,48 | 2,54 | 0,79% | 2.126,00 |
| 28.01.2025 | 2,22 | 2,52 | 2,22 | 2,52 | 18,87% | 3.288,00 |
| 27.01.2025 | 2,22 | 2,28 | 2,12 | 2,12 | -3,64% | 2.560,00 |
| 24.01.2025 | 2,38 | 2,42 | 2,20 | 2,20 | -5,98% | 1.951,00 |
| 23.01.2025 | 2,68 | 2,68 | 2,32 | 2,34 | -9,30% | 1.838,00 |
| 22.01.2025 | 2,40 | 2,60 | 2,30 | 2,58 | 13,16% | 5.613,00 |
| 21.01.2025 | 2,12 | 2,28 | 2,12 | 2,28 | 2,70% | 1.041,00 |
| 20.01.2025 | 1,99 | 2,22 | 1,99 | 2,22 | 11,00% | 2.407,00 |
| 17.01.2025 | 2,02 | 2,02 | 2,00 | 2,00 | 2,04% | 120,00 |
| 16.01.2025 | 2,02 | 2,02 | 1,90 | 1,96 | -2,97% | 3.394,00 |
| 15.01.2025 | 1,91 | 2,02 | 1,91 | 2,02 | -0,98% | 168,00 |
| 14.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |