1,883€
4,32%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 2,48% | - |
| 14.01.2026 | 1,92 | 1,97 | 1,86 | 1,89 | -1,51% | - |
| 13.01.2026 | 1,81 | 1,94 | 1,74 | 1,92 | 11,42% | - |
| 12.01.2026 | 1,81 | 1,91 | 1,73 | 1,73 | -4,59% | - |
| 09.01.2026 | 1,80 | 1,86 | 1,70 | 1,81 | 0,06% | - |
| 08.01.2026 | 1,81 | 1,83 | 1,73 | 1,81 | -0,17% | - |
| 07.01.2026 | 1,64 | 1,81 | 1,64 | 1,81 | 9,70% | - |
| 06.01.2026 | 1,65 | 1,66 | 1,65 | 1,65 | 2,80% | - |
| 05.01.2026 | 1,63 | 1,66 | 1,60 | 1,61 | 0,00% | - |
| 02.01.2026 | 1,65 | 1,65 | 1,58 | 1,61 | 0,00% | - |
| 30.12.2025 | 1,65 | 1,70 | 1,61 | 1,61 | 0,00% | - |
| 29.12.2025 | 1,68 | 1,73 | 1,61 | 1,61 | -1,83% | - |
| 23.12.2025 | 1,65 | 1,75 | 1,64 | 1,64 | 1,87% | 1.450,00 |
| 22.12.2025 | 1,69 | 1,70 | 1,61 | 1,61 | -1,83% | - |
| 19.12.2025 | 1,66 | 1,69 | 1,64 | 1,64 | 1,24% | - |
| 18.12.2025 | 1,64 | 1,68 | 1,62 | 1,62 | 0,94% | - |
| 17.12.2025 | 1,63 | 1,77 | 1,58 | 1,60 | -16,88% | - |
| 16.12.2025 | 1,97 | 2,00 | 1,35 | 1,93 | 0,00% | - |
| 15.12.2025 | 2,05 | 2,07 | 1,92 | 1,93 | -4,23% | - |
| 12.12.2025 | 2,03 | 2,05 | 1,98 | 2,01 | 0,50% | - |
| 11.12.2025 | 2,03 | 2,07 | 2,00 | 2,00 | 0,00% | - |
| 10.12.2025 | 2,03 | 2,13 | 1,99 | 2,00 | -1,86% | - |
| 09.12.2025 | 2,03 | 2,04 | 2,02 | 2,04 | 1,90% | - |
| 08.12.2025 | 2,02 | 2,20 | 2,00 | 2,00 | 0,00% | 18.000,00 |
| 05.12.2025 | 2,04 | 2,06 | 2,00 | 2,00 | 0,00% | 14.100,00 |
| 04.12.2025 | 2,04 | 2,08 | 2,00 | 2,00 | 0,25% | 11.100,00 |
| 03.12.2025 | 2,04 | 2,14 | 2,00 | 2,00 | 0,00% | 41.000,00 |
| 02.12.2025 | 2,05 | 2,07 | 2,00 | 2,00 | 0,00% | - |
| 01.12.2025 | 2,02 | 2,06 | 1,99 | 2,00 | -0,75% | - |
| 28.11.2025 | 2,04 | 2,07 | 1,96 | 2,01 | 0,50% | - |
| 27.11.2025 | 2,06 | 2,09 | 1,55 | 2,00 | -0,50% | - |
| 26.11.2025 | 2,06 | 2,11 | 2,01 | 2,01 | -2,43% | - |
| 25.11.2025 | 2,09 | 2,11 | 2,03 | 2,06 | 0,98% | 58,00 |
| 24.11.2025 | 2,16 | 2,19 | 2,04 | 2,04 | -1,92% | 36,00 |
| 21.11.2025 | 2,10 | 2,40 | 2,07 | 2,08 | 2,97% | - |
| 20.11.2025 | 2,11 | 2,16 | 2,02 | 2,02 | -1,94% | - |
| 19.11.2025 | 2,09 | 2,14 | 2,01 | 2,06 | 0,49% | - |
| 18.11.2025 | 2,12 | 2,17 | 2,05 | 2,05 | -1,44% | - |
| 17.11.2025 | 2,11 | 2,13 | 2,06 | 2,08 | 1,46% | - |
| 14.11.2025 | 2,12 | 2,19 | 2,04 | 2,05 | 0,00% | 3.100,00 |
| 13.11.2025 | 2,16 | 2,19 | 2,05 | 2,05 | -3,76% | - |
| 12.11.2025 | 2,14 | 2,22 | 2,09 | 2,13 | 1,91% | - |
| 11.11.2025 | 2,10 | 2,19 | 2,02 | 2,09 | 2,45% | 9.000,00 |
| 10.11.2025 | 2,56 | 2,57 | 2,01 | 2,04 | -18,73% | 24.800,00 |
| 07.11.2025 | 2,54 | 2,59 | 2,51 | 2,51 | 0,00% | - |
| 06.11.2025 | 2,58 | 2,59 | 2,50 | 2,51 | -1,18% | - |
| 05.11.2025 | 2,58 | 2,71 | 2,52 | 2,54 | 1,20% | - |
| 04.11.2025 | 2,63 | 2,67 | 2,51 | 2,51 | -1,95% | - |
| 03.11.2025 | 2,55 | 2,85 | 2,55 | 2,56 | 1,99% | 23.800,00 |
| 31.10.2025 | 2,59 | 2,59 | 2,51 | 2,51 | 1,21% | - |
| 30.10.2025 | 2,55 | 2,59 | 2,48 | 2,48 | -3,88% | - |
| 29.10.2025 | 2,55 | 2,58 | 2,52 | 2,58 | 5,74% | 18.100,00 |
| 28.10.2025 | 2,48 | 2,55 | 2,44 | 2,44 | 0,83% | - |
| 27.10.2025 | 2,39 | 2,56 | 2,36 | 2,42 | 2,11% | - |
| 24.10.2025 | 2,42 | 2,51 | 2,37 | 2,37 | 2,60% | 2.400,00 |
| 23.10.2025 | 2,44 | 2,49 | 2,31 | 2,31 | -0,86% | - |
| 22.10.2025 | 2,60 | 2,61 | 2,33 | 2,33 | -7,54% | - |
| 21.10.2025 | 2,58 | 2,61 | 2,52 | 2,52 | 0,00% | - |
| 20.10.2025 | 2,56 | 2,61 | 2,52 | 2,52 | -0,79% | - |
| 16.10.2025 | 2,61 | 2,66 | 2,54 | 2,54 | 0,00% | - |
| 15.10.2025 | 2,65 | 2,66 | 2,54 | 2,54 | -0,39% | - |
| 14.10.2025 | 2,63 | 2,66 | 2,55 | 2,55 | -1,92% | - |
| 13.10.2025 | 2,62 | 2,69 | 2,60 | 2,60 | 3,59% | - |
| 10.10.2025 | 2,57 | 2,67 | 2,51 | 2,51 | -3,83% | - |
| 09.10.2025 | 2,66 | 2,69 | 2,61 | 2,61 | 0,38% | 7.000,00 |
| 08.10.2025 | 2,67 | 2,73 | 2,60 | 2,60 | 0,39% | 480,00 |
| 07.10.2025 | 2,69 | 2,76 | 2,59 | 2,59 | -2,26% | - |
| 06.10.2025 | 2,88 | 2,88 | 2,65 | 2,65 | -9,25% | - |
| 03.10.2025 | 2,90 | 3,01 | 2,77 | 2,92 | 2,10% | - |
| 02.10.2025 | 2,78 | 5,48 | 2,48 | 2,86 | 5,54% | 42.714,00 |
| 01.10.2025 | 2,83 | 3,00 | 2,71 | 2,71 | -5,90% | - |
| 30.09.2025 | 2,88 | 2,90 | 2,86 | 2,88 | 1,05% | - |
| 29.09.2025 | 2,83 | 3,04 | 2,78 | 2,85 | 2,15% | - |
| 26.09.2025 | 2,83 | 2,89 | 2,76 | 2,79 | -1,93% | - |
| 25.09.2025 | 2,77 | 2,90 | 2,74 | 2,85 | 4,98% | - |
| 24.09.2025 | 2,84 | 2,93 | 2,71 | 2,71 | -4,24% | - |
| 23.09.2025 | 2,94 | 2,95 | 2,82 | 2,83 | -2,75% | 14.500,00 |
| 22.09.2025 | 2,93 | 2,97 | 2,67 | 2,91 | 3,19% | 13.780,00 |
| 19.09.2025 | 2,73 | 3,27 | 2,71 | 2,82 | 4,44% | - |
| 18.09.2025 | 2,73 | 2,78 | 2,70 | 2,70 | -0,74% | - |
| 17.09.2025 | 2,73 | 2,76 | 2,69 | 2,72 | 1,12% | - |
| 16.09.2025 | 2,70 | 2,85 | 2,69 | 2,69 | 1,13% | 33.000,00 |
| 15.09.2025 | 2,72 | 2,77 | 2,62 | 2,66 | 2,31% | - |
| 12.09.2025 | 2,71 | 2,71 | 2,60 | 2,60 | -0,38% | - |
| 11.09.2025 | 2,71 | 2,72 | 2,59 | 2,61 | -0,76% | - |
| 10.09.2025 | 2,60 | 2,71 | 2,45 | 2,63 | 1,54% | - |
| 09.09.2025 | 2,58 | 2,63 | 2,55 | 2,59 | 0,58% | - |
| 08.09.2025 | 2,46 | 2,59 | 2,42 | 2,58 | 8,19% | - |
| 05.09.2025 | 2,46 | 2,49 | 2,38 | 2,38 | -1,24% | - |
| 04.09.2025 | 2,48 | 2,52 | 2,41 | 2,41 | -4,55% | - |
| 03.09.2025 | 2,55 | 2,59 | 2,48 | 2,53 | 3,91% | - |
| 02.09.2025 | 2,53 | 2,60 | 2,43 | 2,43 | -0,82% | 3.075,00 |
| 01.09.2025 | 2,40 | 2,61 | 2,39 | 2,45 | -2,00% | 34.485,00 |
| 29.08.2025 | 2,41 | 2,50 | 2,39 | 2,50 | 3,73% | 1.500,00 |
| 28.08.2025 | 2,44 | 2,47 | 2,41 | 2,41 | 0,00% | - |
| 27.08.2025 | 2,45 | 2,51 | 2,39 | 2,41 | 0,00% | - |
| 26.08.2025 | 2,35 | 2,82 | 2,24 | 2,41 | 2,99% | - |
| 25.08.2025 | 2,45 | 2,69 | 2,21 | 2,34 | -8,24% | 19.600,00 |
| 22.08.2025 | 2,69 | 2,83 | 2,32 | 2,55 | -0,39% | 12.780,00 |
| 21.08.2025 | 2,51 | 2,88 | 2,39 | 2,56 | 1,59% | 4.100,00 |