2,070€
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 2,00 | 2,10 | 1,96 | 2,07 | 0,00% | 2.305,00 |
| 13.11.2025 | 2,08 | 2,20 | 2,06 | 2,07 | -4,17% | 4.100,00 |
| 12.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 11.11.2025 | 2,12 | 2,25 | 2,07 | 2,16 | 5,37% | 4.373,00 |
| 10.11.2025 | 2,50 | 2,50 | 2,03 | 2,05 | -20,23% | 11.823,00 |
| 07.11.2025 | 2,63 | 2,63 | 2,50 | 2,57 | 0,00% | 1.492,00 |
| 06.11.2025 | 2,63 | 2,63 | 2,57 | 2,57 | 0,39% | 4,00 |
| 05.11.2025 | 2,50 | 2,60 | 2,50 | 2,56 | -1,16% | 4.349,00 |
| 04.11.2025 | 2,65 | 2,68 | 2,56 | 2,59 | -2,63% | 451,00 |
| 03.11.2025 | 2,77 | 2,87 | 2,62 | 2,66 | 3,50% | 8.187,00 |
| 31.10.2025 | 2,52 | 2,57 | 2,52 | 2,57 | -0,77% | 5,00 |
| 30.10.2025 | 2,62 | 2,62 | 2,59 | 2,59 | 1,57% | 2.000,00 |
| 29.10.2025 | 2,50 | 2,59 | 2,50 | 2,55 | 0,00% | 1.016,00 |
| 28.10.2025 | 2,57 | 2,57 | 2,55 | 2,55 | 3,66% | 45,00 |
| 27.10.2025 | 2,55 | 2,55 | 2,36 | 2,46 | 2,50% | 1.506,00 |
| 24.10.2025 | 2,49 | 2,50 | 2,40 | 2,40 | -1,64% | 4.635,00 |
| 23.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.10.2025 | 2,51 | 2,51 | 2,44 | 2,44 | -5,43% | 3.271,00 |
| 21.10.2025 | 2,50 | 2,60 | 2,50 | 2,58 | 0,78% | 1.693,00 |
| 20.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | 26,00 |
| 17.10.2025 | 2,59 | 2,59 | 2,50 | 2,57 | -3,02% | 2.637,00 |
| 16.10.2025 | 2,60 | 2,65 | 2,59 | 2,65 | 0,00% | 354,00 |
| 15.10.2025 | 2,60 | 2,65 | 2,60 | 2,65 | -0,38% | 1.000,00 |
| 14.10.2025 | 2,61 | 2,69 | 2,61 | 2,66 | 0,38% | 666,00 |
| 13.10.2025 | 2,59 | 2,74 | 2,59 | 2,65 | 1,15% | 894,00 |
| 10.10.2025 | 2,63 | 2,69 | 2,60 | 2,62 | -2,24% | 1.668,00 |
| 09.10.2025 | 2,63 | 2,74 | 2,62 | 2,68 | -2,55% | 3.388,00 |
| 08.10.2025 | 2,62 | 2,75 | 2,62 | 2,75 | 2,23% | 159,00 |
| 07.10.2025 | 2,70 | 2,75 | 2,62 | 2,69 | 0,00% | 9.217,00 |
| 06.10.2025 | 2,72 | 2,79 | 2,66 | 2,69 | -7,88% | 6.241,00 |
| 03.10.2025 | 2,80 | 3,00 | 2,76 | 2,92 | 0,69% | 5.071,00 |
| 02.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,01% | 340,00 |
| 01.10.2025 | 2,96 | 2,99 | 2,95 | 2,99 | 3,82% | 349,00 |
| 30.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |
| 29.09.2025 | 2,76 | 3,00 | 2,76 | 2,87 | 0,70% | 1.781,00 |
| 26.09.2025 | 2,91 | 2,92 | 2,80 | 2,85 | 2,15% | 1.015,00 |
| 25.09.2025 | 2,89 | 2,90 | 2,79 | 2,79 | -0,71% | 6.361,00 |
| 24.09.2025 | 2,84 | 2,84 | 2,80 | 2,81 | -3,10% | 1.817,00 |
| 23.09.2025 | 2,79 | 2,99 | 2,79 | 2,90 | 0,00% | 480,00 |
| 22.09.2025 | 2,93 | 3,01 | 2,79 | 2,90 | -3,33% | 9.846,00 |
| 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 |