2,150€
2,38%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 1,76 | 2,13 | 1,76 | 2,12 | 30,06% | - |
| 16.12.2024 | 1,70 | 1,70 | 1,63 | 1,63 | -2,40% | 55,00 |
| 13.12.2024 | 1,71 | 1,72 | 1,67 | 1,67 | -6,18% | - |
| 12.12.2024 | 1,75 | 1,80 | 1,75 | 1,78 | -1,11% | - |
| 11.12.2024 | 1,79 | 1,81 | 1,79 | 1,80 | -0,55% | - |
| 10.12.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -3,72% | - |
| 09.12.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -3,59% | - |
| 06.12.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 0,52% | - |
| 05.12.2024 | 1,89 | 2,02 | 1,89 | 1,94 | -3,00% | - |
| 04.12.2024 | 1,82 | 2,00 | 1,82 | 2,00 | -5,66% | - |
| 03.12.2024 | 2,02 | 2,12 | 2,00 | 2,12 | 4,95% | - |
| 02.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 29.11.2024 | 1,90 | 1,96 | 1,81 | 1,96 | 1,55% | - |
| 28.11.2024 | 1,85 | 1,93 | 1,62 | 1,93 | 0,00% | - |
| 27.11.2024 | 1,74 | 1,93 | 1,62 | 1,93 | 10,29% | 830,00 |
| 26.11.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -7,89% | - |
| 25.11.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 3,83% | - |
| 22.11.2024 | 1,83 | 1,83 | 1,80 | 1,83 | 1,67% | 500,00 |
| 21.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 20.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 19.11.2024 | 1,79 | 1,85 | 1,79 | 1,85 | 1,65% | - |
| 18.11.2024 | 1,79 | 1,99 | 1,79 | 1,82 | -6,19% | 170,00 |
| 15.11.2024 | 1,89 | 1,98 | 1,89 | 1,94 | 1,04% | - |
| 14.11.2024 | 1,92 | 1,93 | 1,80 | 1,92 | -2,04% | - |
| 13.11.2024 | 1,82 | 1,97 | 1,80 | 1,96 | 3,16% | - |
| 12.11.2024 | 1,90 | 1,94 | 1,90 | 1,90 | 3,26% | 99,00 |
| 11.11.2024 | 1,98 | 1,98 | 1,80 | 1,84 | -7,54% | - |
| 08.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 07.11.2024 | 1,81 | 1,98 | 1,81 | 1,98 | 6,45% | - |
| 06.11.2024 | 1,81 | 1,92 | 1,81 | 1,86 | 0,54% | - |
| 05.11.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 0,00% | - |
| 04.11.2024 | 1,81 | 1,91 | 1,81 | 1,85 | 6,32% | - |
| 01.11.2024 | 1,70 | 1,74 | 1,70 | 1,74 | -5,43% | - |
| 31.10.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -2,65% | - |
| 30.10.2024 | 1,84 | 1,99 | 1,83 | 1,89 | -3,57% | 2.052,00 |
| 29.10.2024 | 1,87 | 1,96 | 1,83 | 1,96 | 4,26% | - |
| 28.10.2024 | 1,85 | 1,92 | 1,83 | 1,88 | -1,57% | - |
| 25.10.2024 | 1,83 | 1,91 | 1,83 | 1,91 | 1,06% | - |
| 24.10.2024 | 1,90 | 1,90 | 1,85 | 1,89 | 0,53% | - |
| 23.10.2024 | 1,81 | 1,88 | 1,81 | 1,88 | -3,09% | - |
| 22.10.2024 | 1,82 | 1,94 | 1,82 | 1,94 | -3,96% | - |
| 21.10.2024 | 2,06 | 2,10 | 1,82 | 2,02 | 10,38% | 2.032,00 |
| 18.10.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 3,98% | - |
| 17.10.2024 | 1,91 | 1,97 | 1,76 | 1,76 | -8,81% | - |
| 16.10.2024 | 1,96 | 2,06 | 1,93 | 1,93 | -8,96% | 83,00 |
| 15.10.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 0,00% | - |
| 14.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 11.10.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 10.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 09.10.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 0,98% | - |
| 08.10.2024 | 2,16 | 2,16 | 2,04 | 2,04 | -3,77% | - |
| 07.10.2024 | 2,20 | 2,20 | 2,12 | 2,12 | -3,64% | - |
| 04.10.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 3,77% | - |
| 03.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 02.10.2024 | 2,14 | 2,16 | 2,14 | 2,16 | -2,70% | - |
| 01.10.2024 | 2,24 | 2,24 | 2,22 | 2,22 | 2,78% | - |
| 30.09.2024 | 2,22 | 2,26 | 2,16 | 2,16 | -3,57% | - |