3,000€
8,30%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2,80 | 3,34 | 2,71 | 3,00 | 8,30% | 17.388,00 |
| 18.09.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 1,09% | 4.100,00 |
| 17.09.2025 | 2,67 | 2,74 | 2,67 | 2,74 | -2,14% | 190,00 |
| 16.09.2025 | 2,80 | 2,89 | 2,79 | 2,80 | 3,70% | 1.014,00 |
| 15.09.2025 | 2,80 | 2,80 | 2,62 | 2,70 | 0,00% | 462,00 |
| 12.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 9,76% | - |
| 05.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,20% | - |
| 04.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,19% | - |
| 03.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.09.2025 | 2,62 | 2,62 | 2,52 | 2,52 | 2,44% | 991,00 |
| 01.09.2025 | 2,55 | 2,60 | 2,44 | 2,46 | 3,36% | 2.764,00 |
| 29.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 28.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.08.2025 | 2,45 | 2,52 | 2,38 | 2,42 | -2,42% | 6.267,00 |
| 26.08.2025 | 2,37 | 2,77 | 2,37 | 2,48 | 2,06% | 6.546,00 |
| 25.08.2025 | 2,08 | 2,54 | 2,08 | 2,43 | -8,65% | 221,00 |
| 22.08.2025 | 2,50 | 2,68 | 2,40 | 2,66 | 5,98% | 7.183,00 |
| 21.08.2025 | 2,49 | 2,67 | 2,49 | 2,51 | -7,04% | 2.925,00 |
| 20.08.2025 | 2,96 | 3,12 | 2,70 | 2,70 | 6,30% | 23.915,00 |
| 19.08.2025 | 2,35 | 2,59 | 2,20 | 2,54 | 10,43% | 13.038,00 |
| 18.08.2025 | 2,15 | 2,30 | 2,15 | 2,30 | 5,50% | 6.309,00 |
| 15.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,40% | - |
| 14.08.2025 | 2,12 | 2,15 | 2,10 | 2,15 | -3,59% | 198,00 |
| 13.08.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 12.08.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | 1.000,00 |
| 11.08.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,45% | - |
| 08.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 07.08.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 4,15% | 3,00 |
| 06.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,25% | - |
| 05.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 04.08.2025 | 2,10 | 2,22 | 2,10 | 2,22 | 2,30% | 2.363,00 |
| 01.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,91% | 123,00 |
| 31.07.2025 | 2,15 | 2,22 | 2,15 | 2,19 | 1,39% | 783,00 |
| 30.07.2025 | 2,15 | 2,18 | 2,13 | 2,16 | -4,00% | 8.814,00 |
| 29.07.2025 | 2,24 | 2,30 | 2,24 | 2,25 | 3,69% | 2.581,00 |
| 28.07.2025 | 2,16 | 2,17 | 2,16 | 2,17 | -4,41% | 2.000,00 |
| 25.07.2025 | 2,30 | 2,30 | 2,27 | 2,27 | -1,73% | 120,00 |
| 24.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | - |
| 23.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | - |
| 22.07.2025 | 2,29 | 2,39 | 2,29 | 2,36 | 6,31% | 3.003,00 |
| 21.07.2025 | 2,25 | 2,26 | 2,22 | 2,22 | 3,26% | 4.112,00 |
| 18.07.2025 | 2,17 | 2,20 | 2,11 | 2,15 | 2,87% | 4.648,00 |
| 17.07.2025 | 2,14 | 2,14 | 1,98 | 2,09 | -5,86% | 10.883,00 |
| 16.07.2025 | 2,14 | 2,22 | 2,14 | 2,22 | 4,72% | 2.782,00 |
| 15.07.2025 | 2,05 | 2,12 | 2,05 | 2,12 | -0,93% | 1.000,00 |
| 14.07.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 4,90% | 1.203,00 |
| 11.07.2025 | 2,05 | 2,06 | 2,00 | 2,04 | -7,69% | 744,00 |
| 10.07.2025 | 2,15 | 2,21 | 2,15 | 2,21 | 5,24% | 490,00 |
| 09.07.2025 | 1,98 | 2,10 | 1,98 | 2,10 | 0,96% | 3.016,00 |
| 08.07.2025 | 2,19 | 2,19 | 2,08 | 2,08 | -1,89% | 1.559,00 |
| 07.07.2025 | 2,30 | 2,30 | 2,12 | 2,12 | -1,40% | 2.241,00 |
| 04.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | - |
| 03.07.2025 | 2,19 | 2,20 | 2,17 | 2,17 | 0,00% | 1.035,00 |
| 02.07.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -0,46% | 3.466,00 |
| 01.07.2025 | 2,59 | 2,59 | 2,18 | 2,18 | -0,46% | 3.287,00 |
| 30.06.2025 | 2,15 | 2,19 | 2,15 | 2,19 | 0,00% | 4.419,00 |
| 27.06.2025 | 2,16 | 2,19 | 2,16 | 2,19 | -1,35% | 151,00 |
| 26.06.2025 | 2,29 | 2,29 | 2,21 | 2,22 | -9,02% | 1.545,00 |
| 25.06.2025 | 2,26 | 2,44 | 2,17 | 2,44 | 10,41% | 6.863,00 |
| 24.06.2025 | 2,24 | 2,24 | 2,21 | 2,21 | 2,79% | 10,00 |
| 23.06.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 0,94% | 3.640,00 |
| 20.06.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 3,90% | 3.233,00 |
| 19.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 18.06.2025 | 1,97 | 2,06 | 1,97 | 2,05 | 0,99% | 2.882,00 |
| 17.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,00% | - |
| 16.06.2025 | 2,17 | 2,17 | 1,98 | 2,01 | -4,74% | 766,00 |
| 13.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,94% | - |
| 12.06.2025 | 2,07 | 2,16 | 2,07 | 2,13 | -1,84% | 3.218,00 |
| 11.06.2025 | 2,06 | 2,17 | 2,06 | 2,17 | -0,91% | 796,00 |
| 10.06.2025 | 2,15 | 2,19 | 2,15 | 2,19 | 1,39% | 2.096,00 |
| 09.06.2025 | 2,26 | 2,26 | 2,16 | 2,16 | 1,89% | 4.003,00 |
| 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 |