0,663€
17,55%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,59 | 0,76 | 0,57 | 0,69 | 21,81% | 4.500,00 |
| 08.09.2026 | 0,66 | 0,66 | 0,54 | 0,56 | 41,00% | 225,00 |
| 07.09.2026 | 1,41 | 1,41 | 0,40 | 0,40 | -71,22% | 3.000,00 |
| 04.09.2026 | 1,32 | 1,39 | 1,32 | 1,39 | -1,42% | - |
| 03.09.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -6,62% | - |
| 02.09.2026 | 1,49 | 1,52 | 1,49 | 1,51 | -0,66% | - |
| 01.09.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -4,10% | - |
| 31.08.2026 | 1,54 | 1,59 | 1,54 | 1,59 | 0,00% | - |
| 28.08.2026 | 1,51 | 1,59 | 1,51 | 1,59 | 0,00% | 343,00 |
| 27.08.2026 | 1,51 | 1,59 | 1,51 | 1,59 | 0,00% | - |
| 26.08.2026 | 1,55 | 1,59 | 1,55 | 1,59 | -3,65% | - |
| 25.08.2026 | 1,57 | 1,65 | 1,57 | 1,65 | 0,00% | - |
| 24.08.2026 | 1,57 | 1,65 | 1,57 | 1,65 | 0,00% | - |
| 21.08.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 0,61% | 22,00 |
| 20.08.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 0,62% | - |
| 19.08.2026 | 1,53 | 1,64 | 1,53 | 1,63 | -0,61% | 500,00 |
| 18.08.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 0,62% | - |
| 17.08.2026 | 1,57 | 1,63 | 1,57 | 1,63 | -0,31% | - |
| 14.08.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 1,87% | - |
| 13.08.2026 | 1,58 | 1,66 | 1,58 | 1,60 | -1,54% | 1.300,00 |
| 12.08.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 0,31% | - |
| 11.08.2026 | 1,60 | 1,63 | 1,60 | 1,62 | -0,31% | - |
| 10.08.2026 | 1,58 | 1,63 | 1,58 | 1,63 | -0,31% | - |
| 07.08.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -2,69% | - |
| 06.08.2026 | 1,56 | 1,68 | 1,56 | 1,68 | 3,40% | - |
| 05.08.2026 | 1,58 | 1,62 | 1,58 | 1,62 | -1,22% | - |
| 04.08.2026 | 1,56 | 1,64 | 1,56 | 1,64 | -0,30% | - |
| 03.08.2026 | 1,54 | 1,70 | 1,54 | 1,65 | 1,54% | 200,00 |
| 31.07.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 0,00% | - |
| 30.07.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 0,00% | - |
| 29.07.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 28.07.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 0,00% | - |
| 27.07.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 0,00% | - |
| 24.07.2026 | 1,56 | 1,62 | 1,56 | 1,62 | -2,70% | - |
| 23.07.2026 | 1,51 | 1,67 | 1,51 | 1,67 | 6,05% | - |
| 22.07.2026 | 1,51 | 1,57 | 1,51 | 1,57 | 0,00% | - |
| 21.07.2026 | 1,51 | 1,57 | 1,51 | 1,57 | 0,00% | - |
| 20.07.2026 | 1,52 | 1,57 | 1,52 | 1,57 | -5,71% | - |
| 17.07.2026 | 1,61 | 1,67 | 1,57 | 1,67 | 6,05% | 1.500,00 |
| 16.07.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -1,88% | - |
| 15.07.2026 | 1,61 | 1,66 | 1,60 | 1,60 | 0,00% | - |
| 14.07.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 1,27% | - |
| 13.07.2026 | 1,61 | 1,61 | 1,58 | 1,58 | 0,00% | - |
| 10.07.2026 | 1,61 | 1,61 | 1,58 | 1,58 | 0,00% | - |
| 09.07.2026 | 1,61 | 1,61 | 1,58 | 1,58 | 0,00% | - |
| 08.07.2026 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 07.07.2026 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 06.07.2026 | 1,59 | 1,59 | 1,57 | 1,58 | 1,94% | - |
| 03.07.2026 | 1,59 | 1,59 | 1,55 | 1,55 | 0,00% | - |
| 02.07.2026 | 1,47 | 1,55 | 1,47 | 1,55 | 1,31% | - |
| 01.07.2026 | 1,40 | 1,54 | 1,40 | 1,53 | -0,65% | - |
| 30.06.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 29.06.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -1,91% | - |
| 26.06.2026 | 1,54 | 1,58 | 1,54 | 1,57 | -0,32% | - |
| 25.06.2026 | 1,51 | 1,58 | 1,51 | 1,58 | 0,96% | - |
| 24.06.2026 | 1,52 | 1,57 | 1,52 | 1,56 | -1,27% | - |
| 23.06.2026 | 1,48 | 1,58 | 1,48 | 1,58 | -0,63% | - |
| 22.06.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -1,85% | - |
| 19.06.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -1,22% | - |
| 18.06.2026 | 1,61 | 1,64 | 1,61 | 1,64 | -1,20% | - |
| 17.06.2026 | 1,61 | 1,66 | 1,60 | 1,66 | 3,43% | - |
| 16.06.2026 | 1,64 | 1,64 | 1,60 | 1,61 | -1,23% | - |
| 15.06.2026 | 1,65 | 1,65 | 1,61 | 1,63 | 0,93% | - |
| 12.06.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -3,01% | - |
| 11.06.2026 | 1,63 | 1,67 | 1,63 | 1,66 | -0,60% | - |
| 10.06.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 09.06.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 08.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 05.06.2026 | 1,64 | 1,68 | 1,64 | 1,67 | -0,30% | - |
| 04.06.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 0,00% | - |
| 03.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
| 02.06.2026 | 1,65 | 1,68 | 1,65 | 1,67 | -5,92% | - |
| 01.06.2026 | 1,66 | 1,78 | 1,66 | 1,78 | 1,43% | 634,00 |
| 29.05.2026 | 1,64 | 1,75 | 1,64 | 1,75 | 5,42% | 550,00 |
| 28.05.2026 | 1,64 | 1,69 | 1,64 | 1,66 | -0,90% | - |
| 27.05.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 1,21% | - |
| 26.05.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 0,30% | - |
| 25.05.2026 | 1,64 | 1,66 | 1,64 | 1,65 | -0,30% | - |
| 22.05.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 0,30% | - |
| 21.05.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -0,30% | 2.850,00 |
| 20.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 19.05.2026 | 1,68 | 1,68 | 1,65 | 1,66 | 3,12% | - |
| 18.05.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | 515,00 |
| 15.05.2026 | 1,66 | 1,66 | 1,60 | 1,61 | 0,31% | - |
| 14.05.2026 | 1,69 | 1,69 | 1,60 | 1,60 | -3,61% | - |
| 13.05.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -2,35% | - |
| 12.05.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 11.05.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 08.05.2026 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | 5,00 |
| 07.05.2026 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | - |
| 06.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 05.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 04.05.2026 | 1,70 | 1,70 | 1,68 | 1,70 | 4,29% | - |
| 30.04.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -2,98% | - |
| 29.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 28.04.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | - |
| 27.04.2026 | 1,71 | 1,71 | 1,67 | 1,68 | 1,20% | - |
| 24.04.2026 | 1,71 | 1,71 | 1,66 | 1,66 | 0,00% | - |
| 23.04.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -1,19% | - |
| 22.04.2026 | 1,68 | 1,68 | 1,53 | 1,68 | 1,20% | - |