2,225€
3,01%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 15.05.2025 | 2,19 | 2,19 | 2,16 | 2,16 | 0,00% | - |
| 14.05.2025 | 2,24 | 2,35 | 2,16 | 2,16 | -6,49% | - |
| 13.05.2025 | 2,40 | 2,40 | 2,11 | 2,31 | 3,13% | 2.240,00 |
| 12.05.2025 | 2,10 | 2,24 | 1,93 | 2,24 | 1,82% | - |
| 09.05.2025 | 2,12 | 2,20 | 1,93 | 2,20 | 0,00% | - |
| 08.05.2025 | 2,25 | 2,25 | 1,93 | 2,20 | -0,45% | - |
| 07.05.2025 | 1,92 | 2,21 | 1,92 | 2,21 | 6,25% | - |
| 06.05.2025 | 1,93 | 2,08 | 1,93 | 2,08 | 4,52% | - |
| 05.05.2025 | 1,95 | 1,99 | 1,93 | 1,99 | -3,86% | 2.500,00 |
| 02.05.2025 | 1,92 | 2,07 | 1,90 | 2,07 | -5,05% | - |
| 30.04.2025 | 2,20 | 2,20 | 2,01 | 2,18 | 2,35% | - |
| 29.04.2025 | 2,08 | 2,13 | 2,01 | 2,13 | 1,43% | - |
| 28.04.2025 | 1,88 | 2,10 | 1,88 | 2,10 | 4,48% | - |
| 25.04.2025 | 1,85 | 2,01 | 1,85 | 2,01 | 2,55% | - |
| 24.04.2025 | 1,87 | 1,96 | 1,81 | 1,96 | 4,26% | 60,00 |
| 23.04.2025 | 1,85 | 1,88 | 1,85 | 1,88 | -0,53% | - |
| 22.04.2025 | 2,01 | 2,01 | 1,89 | 1,89 | -2,33% | 60,00 |
| 17.04.2025 | 1,83 | 1,94 | 1,83 | 1,94 | 1,04% | - |
| 16.04.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,00% | - |
| 15.04.2025 | 1,91 | 1,93 | 1,77 | 1,92 | 0,26% | - |
| 14.04.2025 | 1,80 | 1,91 | 1,77 | 1,91 | 2,96% | 50,00 |
| 11.04.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 0,00% | - |
| 10.04.2025 | 1,73 | 1,86 | 1,73 | 1,86 | 0,00% | - |
| 09.04.2025 | 1,86 | 1,86 | 1,85 | 1,86 | 0,27% | - |
| 08.04.2025 | 1,89 | 1,89 | 1,79 | 1,85 | -7,50% | 2.500,00 |
| 07.04.2025 | 1,93 | 2,00 | 1,82 | 2,00 | 12,36% | - |
| 04.04.2025 | 1,95 | 2,12 | 1,78 | 1,78 | -21,24% | - |
| 03.04.2025 | 2,14 | 2,26 | 2,14 | 2,26 | 1,80% | 60,00 |
| 02.04.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 0,00% | - |
| 01.04.2025 | 2,24 | 2,40 | 2,22 | 2,22 | 0,00% | - |
| 31.03.2025 | 2,10 | 2,22 | 2,10 | 2,22 | 0,00% | - |
| 28.03.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | - |
| 27.03.2025 | 2,18 | 2,22 | 2,18 | 2,22 | -0,89% | - |
| 26.03.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | - |
| 25.03.2025 | 2,20 | 2,22 | 2,20 | 2,20 | -0,90% | - |
| 24.03.2025 | 2,30 | 2,38 | 2,22 | 2,22 | 0,91% | 5,00 |
| 21.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -12,70% | - |
| 20.03.2025 | 3,16 | 3,16 | 2,52 | 2,52 | -27,17% | 200,00 |
| 19.03.2025 | 3,68 | 3,68 | 3,18 | 3,46 | -19,53% | 273,00 |
| 18.03.2025 | 1,89 | 4,30 | 1,89 | 4,30 | 126,32% | 3.300,00 |
| 17.03.2025 | 1,89 | 2,06 | 1,89 | 1,90 | -8,65% | - |
| 14.03.2025 | 1,87 | 2,08 | 1,87 | 2,08 | 14,29% | - |
| 13.03.2025 | 1,91 | 1,97 | 1,78 | 1,82 | -4,71% | 1.000,00 |
| 12.03.2025 | 1,85 | 1,94 | 1,85 | 1,91 | -2,05% | - |
| 11.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 10.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 07.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 06.03.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 0,00% | - |
| 05.03.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -1,51% | - |
| 04.03.2025 | 1,94 | 1,99 | 1,94 | 1,99 | -1,49% | - |
| 03.03.2025 | 1,84 | 2,02 | 1,84 | 2,02 | 4,12% | - |
| 28.02.2025 | 1,88 | 1,96 | 1,88 | 1,94 | -0,51% | - |
| 27.02.2025 | 1,95 | 1,95 | 1,90 | 1,95 | -8,88% | - |
| 26.02.2025 | 2,16 | 2,18 | 2,10 | 2,14 | -1,83% | - |
| 25.02.2025 | 2,24 | 2,26 | 2,10 | 2,18 | 0,93% | - |
| 24.02.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 3,85% | 15,00 |
| 21.02.2025 | 2,10 | 2,20 | 2,08 | 2,08 | -0,95% | - |
| 20.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 19.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 18.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 17.02.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 0,00% | - |
| 14.02.2025 | 2,12 | 2,16 | 2,12 | 2,16 | -1,82% | - |
| 13.02.2025 | 2,16 | 2,20 | 2,16 | 2,20 | -0,90% | - |
| 12.02.2025 | 2,14 | 2,22 | 2,14 | 2,22 | 0,91% | - |
| 11.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 10.02.2025 | 2,20 | 2,26 | 2,20 | 2,22 | -1,77% | - |
| 07.02.2025 | 2,22 | 2,36 | 2,22 | 2,26 | 0,00% | - |
| 06.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 05.02.2025 | 2,26 | 2,38 | 2,22 | 2,22 | -4,31% | - |
| 04.02.2025 | 2,26 | 2,32 | 2,26 | 2,32 | -4,13% | - |
| 03.02.2025 | 2,36 | 2,42 | 2,36 | 2,42 | -2,42% | - |
| 31.01.2025 | 2,20 | 2,48 | 2,20 | 2,48 | 7,83% | - |
| 30.01.2025 | 2,30 | 2,50 | 2,22 | 2,30 | -7,26% | - |
| 29.01.2025 | 2,42 | 2,50 | 2,42 | 2,48 | 2,48% | - |
| 28.01.2025 | 2,12 | 2,42 | 2,12 | 2,42 | 13,08% | - |
| 27.01.2025 | 2,04 | 2,14 | 2,02 | 2,14 | 3,88% | - |
| 24.01.2025 | 2,22 | 2,42 | 2,06 | 2,06 | -11,21% | 83,00 |
| 23.01.2025 | 2,42 | 2,42 | 2,32 | 2,32 | 0,87% | - |
| 22.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 21.01.2025 | 2,02 | 2,22 | 2,02 | 2,22 | -2,63% | - |
| 20.01.2025 | 1,91 | 2,28 | 1,91 | 2,28 | 16,92% | 100,00 |
| 17.01.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 2,09% | - |
| 16.01.2025 | 2,00 | 2,00 | 1,91 | 1,91 | -2,55% | - |
| 15.01.2025 | 1,89 | 1,96 | 1,89 | 1,96 | 1,55% | - |
| 14.01.2025 | 1,96 | 1,96 | 1,91 | 1,93 | -1,53% | - |
| 13.01.2025 | 1,91 | 2,00 | 1,91 | 1,96 | 1,03% | - |
| 10.01.2025 | 1,90 | 1,94 | 1,90 | 1,94 | -2,02% | - |
| 09.01.2025 | 1,90 | 1,99 | 1,90 | 1,98 | -7,48% | - |
| 08.01.2025 | 1,94 | 2,14 | 1,90 | 2,14 | 0,94% | - |
| 07.01.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 14,59% | - |
| 06.01.2025 | 1,71 | 1,85 | 1,71 | 1,85 | 1,65% | - |
| 03.01.2025 | 1,79 | 1,82 | 1,71 | 1,82 | -3,19% | - |
| 02.01.2025 | 1,85 | 1,89 | 1,85 | 1,88 | 2,73% | - |
| 30.12.2024 | 1,95 | 1,98 | 1,83 | 1,83 | -8,50% | 2.000,00 |
| 27.12.2024 | 1,93 | 2,08 | 1,93 | 2,00 | -4,76% | - |
| 23.12.2024 | 2,02 | 2,18 | 2,02 | 2,10 | 22,09% | 93,00 |
| 20.12.2024 | 1,85 | 1,96 | 1,72 | 1,72 | -10,65% | - |
| 19.12.2024 | 2,12 | 2,25 | 1,93 | 1,93 | -10,05% | - |
| 18.12.2024 | 2,14 | 2,94 | 1,69 | 2,14 | 0,94% | - |