2,130€
23,84%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 2,18 | 2,30 | 2,18 | 2,24 | -1,75% | - |
| 26.09.2024 | 2,40 | 2,44 | 2,28 | 2,28 | -5,00% | - |
| 25.09.2024 | 2,34 | 2,46 | 2,34 | 2,40 | 3,45% | 411,00 |
| 24.09.2024 | 2,34 | 2,34 | 2,32 | 2,32 | 2,65% | - |
| 23.09.2024 | 2,26 | 2,34 | 2,26 | 2,26 | -6,61% | - |
| 20.09.2024 | 2,46 | 2,46 | 2,42 | 2,42 | -1,63% | - |
| 19.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 18.09.2024 | 2,14 | 2,46 | 2,14 | 2,46 | 10,81% | - |
| 17.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 16.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 13.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 12.09.2024 | 2,20 | 2,24 | 2,20 | 2,20 | -2,65% | - |
| 11.09.2024 | 2,18 | 2,26 | 2,18 | 2,26 | 2,73% | - |
| 10.09.2024 | 2,28 | 2,28 | 2,20 | 2,20 | -3,51% | 175,00 |
| 09.09.2024 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | - |
| 06.09.2024 | 2,36 | 2,40 | 2,36 | 2,36 | 1,72% | - |
| 05.09.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 1,75% | - |
| 04.09.2024 | 2,26 | 2,28 | 2,20 | 2,28 | 0,00% | - |
| 03.09.2024 | 2,30 | 2,32 | 2,28 | 2,28 | -1,72% | - |
| 02.09.2024 | 2,60 | 2,60 | 2,32 | 2,32 | -9,38% | - |
| 30.08.2024 | 2,38 | 2,58 | 2,38 | 2,56 | 0,79% | - |
| 29.08.2024 | 2,34 | 2,54 | 2,34 | 2,54 | 1,60% | - |
| 28.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 27.08.2024 | 2,56 | 2,56 | 2,52 | 2,52 | 0,80% | - |
| 26.08.2024 | 2,56 | 2,56 | 2,50 | 2,50 | -7,41% | 300,00 |
| 23.08.2024 | 2,52 | 2,70 | 2,52 | 2,70 | 3,85% | 739,00 |
| 22.08.2024 | 2,60 | 2,62 | 2,56 | 2,60 | -2,26% | 15,00 |
| 21.08.2024 | 2,62 | 2,80 | 2,62 | 2,66 | 3,10% | 340,00 |
| 20.08.2024 | 2,44 | 2,60 | 2,44 | 2,58 | 9,32% | - |
| 19.08.2024 | 2,12 | 2,36 | 2,12 | 2,36 | -7,09% | 500,00 |
| 16.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | - |
| 15.08.2024 | 2,60 | 2,72 | 2,53 | 2,57 | -1,15% | - |
| 14.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 13.08.2024 | 2,76 | 2,80 | 2,60 | 2,60 | -2,26% | - |
| 12.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 09.08.2024 | 2,72 | 2,74 | 2,72 | 2,72 | 0,74% | - |
| 08.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 07.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 06.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |