2,190€
-1,35%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,27 | 2,31 | 2,21 | 2,27 | -1,52% | - |
| 24.07.2025 | 2,35 | 2,35 | 2,17 | 2,31 | -0,22% | - |
| 23.07.2025 | 2,34 | 2,35 | 2,21 | 2,31 | -1,28% | - |
| 22.07.2025 | 2,20 | 2,53 | 2,20 | 2,34 | 6,85% | - |
| 21.07.2025 | 2,12 | 2,31 | 2,11 | 2,19 | 4,29% | 8.100,00 |
| 18.07.2025 | 2,04 | 2,38 | 2,02 | 2,10 | 1,45% | 10.220,00 |
| 17.07.2025 | 2,20 | 2,20 | 2,01 | 2,07 | -4,17% | - |
| 16.07.2025 | 2,11 | 2,29 | 2,01 | 2,16 | 3,10% | 1.350,00 |
| 15.07.2025 | 2,15 | 2,27 | 2,06 | 2,10 | -2,10% | - |
| 14.07.2025 | 2,12 | 2,28 | 2,04 | 2,14 | 2,39% | - |
| 11.07.2025 | 2,20 | 2,21 | 2,04 | 2,09 | -6,07% | 1.520,00 |
| 10.07.2025 | 2,21 | 2,30 | 2,10 | 2,23 | 0,91% | - |
| 09.07.2025 | 2,10 | 2,34 | 2,01 | 2,21 | 7,04% | 3.908,00 |
| 08.07.2025 | 2,09 | 2,27 | 2,06 | 2,06 | -1,44% | - |
| 07.07.2025 | 2,15 | 2,19 | 2,02 | 2,09 | -2,56% | - |
| 04.07.2025 | 2,20 | 2,30 | 2,13 | 2,15 | -2,50% | - |
| 03.07.2025 | 2,22 | 2,27 | 2,15 | 2,20 | -0,90% | - |
| 02.07.2025 | 2,23 | 2,37 | 2,12 | 2,22 | -0,45% | - |
| 01.07.2025 | 2,22 | 2,41 | 2,16 | 2,23 | 0,68% | - |
| 30.06.2025 | 2,20 | 2,42 | 2,16 | 2,22 | -0,67% | - |
| 27.06.2025 | 2,20 | 2,30 | 2,20 | 2,23 | 0,45% | - |
| 26.06.2025 | 2,40 | 2,44 | 2,20 | 2,22 | -7,69% | 840,00 |
| 25.06.2025 | 2,20 | 2,45 | 2,15 | 2,41 | 9,32% | - |
| 24.06.2025 | 2,20 | 2,25 | 2,09 | 2,20 | 0,00% | - |
| 23.06.2025 | 2,13 | 2,21 | 2,01 | 2,20 | 2,33% | 39.000,00 |
| 20.06.2025 | 2,09 | 2,20 | 2,04 | 2,15 | 1,90% | - |
| 19.06.2025 | 2,04 | 2,39 | 2,00 | 2,11 | 3,18% | - |
| 18.06.2025 | 2,06 | 2,12 | 1,98 | 2,05 | 0,00% | 1.696,00 |
| 17.06.2025 | 1,99 | 2,31 | 1,99 | 2,05 | 3,28% | - |
| 16.06.2025 | 2,03 | 2,09 | 1,97 | 1,98 | -3,18% | - |
| 13.06.2025 | 2,02 | 2,11 | 1,97 | 2,05 | 1,74% | - |
| 12.06.2025 | 2,12 | 2,13 | 2,00 | 2,01 | -7,37% | 22.848,00 |
| 11.06.2025 | 2,15 | 2,19 | 2,02 | 2,17 | 1,88% | - |
| 10.06.2025 | 2,13 | 2,15 | 2,07 | 2,13 | 0,71% | - |
| 09.06.2025 | 2,09 | 2,22 | 2,07 | 2,12 | 1,44% | - |
| 06.06.2025 | 2,04 | 2,12 | 1,98 | 2,09 | 0,97% | - |
| 05.06.2025 | 2,04 | 2,11 | 1,94 | 2,07 | 1,23% | - |
| 04.06.2025 | 2,04 | 2,13 | 1,98 | 2,04 | -1,45% | - |
| 03.06.2025 | 2,12 | 2,18 | 2,03 | 2,07 | -0,96% | - |
| 02.06.2025 | 2,11 | 2,23 | 2,08 | 2,09 | -0,71% | - |
| 30.05.2025 | 2,17 | 2,26 | 2,09 | 2,11 | -3,22% | - |
| 29.05.2025 | 2,18 | 2,27 | 2,16 | 2,18 | 0,00% | 1.272,00 |
| 28.05.2025 | 2,22 | 2,26 | 2,18 | 2,18 | -0,91% | - |
| 27.05.2025 | 2,25 | 2,31 | 2,18 | 2,20 | 0,00% | - |
| 26.05.2025 | 2,22 | 2,28 | 2,17 | 2,20 | -0,68% | - |
| 23.05.2025 | 2,24 | 2,32 | 2,19 | 2,21 | -3,91% | - |
| 22.05.2025 | 2,19 | 2,32 | 2,17 | 2,30 | 4,55% | - |
| 21.05.2025 | 2,20 | 2,32 | 2,18 | 2,20 | 0,69% | 700,00 |
| 20.05.2025 | 2,24 | 2,34 | 2,19 | 2,19 | -3,96% | - |
| 19.05.2025 | 2,23 | 2,32 | 2,18 | 2,28 | 2,25% | 7.500,00 |
| 16.05.2025 | 2,24 | 2,32 | 2,19 | 2,23 | 0,68% | - |
| 15.05.2025 | 2,29 | 2,32 | 2,18 | 2,21 | -3,49% | - |
| 14.05.2025 | 2,42 | 2,43 | 2,18 | 2,29 | -5,37% | 1.000,00 |
| 13.05.2025 | 2,58 | 2,61 | 2,29 | 2,42 | -6,56% | - |
| 12.05.2025 | 2,14 | 2,67 | 2,01 | 2,59 | 21,03% | - |
| 09.05.2025 | 2,24 | 2,36 | 2,10 | 2,14 | -4,89% | 7.492,00 |
| 08.05.2025 | 2,27 | 2,50 | 2,18 | 2,25 | -0,88% | - |
| 07.05.2025 | 2,11 | 2,38 | 2,03 | 2,27 | 7,84% | 45.000,00 |
| 06.05.2025 | 2,07 | 2,31 | 2,04 | 2,11 | 1,69% | - |
| 05.05.2025 | 2,07 | 2,09 | 2,01 | 2,07 | 0,24% | - |
| 02.05.2025 | 2,13 | 2,20 | 2,04 | 2,07 | 1,23% | 11.000,00 |
| 30.04.2025 | 2,22 | 2,24 | 2,04 | 2,04 | -8,31% | - |
| 29.04.2025 | 2,20 | 2,24 | 2,14 | 2,23 | 1,37% | 27.900,00 |
| 28.04.2025 | 2,08 | 2,20 | 2,00 | 2,20 | 5,53% | - |
| 25.04.2025 | 2,04 | 2,08 | 1,96 | 2,08 | 1,96% | - |
| 24.04.2025 | 1,91 | 2,06 | 1,88 | 2,04 | 8,34% | - |
| 23.04.2025 | 1,90 | 1,97 | 1,88 | 1,88 | -0,37% | 61.100,00 |
| 22.04.2025 | 2,06 | 2,11 | 1,86 | 1,89 | -8,03% | - |
| 17.04.2025 | 2,03 | 2,09 | 1,95 | 2,06 | 1,23% | - |
| 16.04.2025 | 2,08 | 2,09 | 1,97 | 2,03 | -2,40% | - |
| 15.04.2025 | 1,95 | 2,08 | 1,89 | 2,08 | 6,94% | - |
| 14.04.2025 | 1,94 | 1,99 | 1,80 | 1,95 | 0,67% | - |
| 11.04.2025 | 1,90 | 1,95 | 1,83 | 1,93 | 1,68% | - |
| 10.04.2025 | 1,90 | 1,95 | 1,83 | 1,90 | -1,04% | 400,00 |
| 09.04.2025 | 1,96 | 2,06 | 1,88 | 1,92 | -2,19% | - |
| 08.04.2025 | 1,88 | 2,12 | 1,82 | 1,96 | 4,81% | - |
| 07.04.2025 | 1,96 | 2,28 | 1,86 | 1,87 | -4,19% | - |
| 04.04.2025 | 2,13 | 2,35 | 1,81 | 1,96 | -8,22% | - |
| 03.04.2025 | 2,24 | 2,39 | 2,12 | 2,13 | -4,91% | - |
| 02.04.2025 | 2,23 | 2,49 | 2,17 | 2,24 | 0,45% | - |
| 01.04.2025 | 2,29 | 2,56 | 2,22 | 2,23 | -2,62% | - |
| 31.03.2025 | 2,23 | 2,51 | 2,18 | 2,29 | 2,23% | - |
| 28.03.2025 | 2,29 | 2,43 | 2,24 | 2,24 | -2,18% | - |
| 27.03.2025 | 2,27 | 2,48 | 2,24 | 2,29 | 0,88% | - |
| 26.03.2025 | 2,27 | 2,45 | 2,25 | 2,27 | 0,00% | - |
| 25.03.2025 | 2,28 | 2,48 | 2,23 | 2,27 | 0,00% | - |
| 24.03.2025 | 2,29 | 2,58 | 2,22 | 2,27 | -1,30% | - |
| 21.03.2025 | 2,24 | 2,53 | 2,24 | 2,30 | 2,22% | - |
| 20.03.2025 | 3,29 | 3,35 | 2,25 | 2,25 | -31,82% | 12.940,00 |
| 19.03.2025 | 2,37 | 4,43 | 2,37 | 3,30 | -19,51% | 9.767,00 |
| 18.03.2025 | 2,00 | 4,10 | 1,99 | 4,10 | 106,03% | 5.550,00 |
| 17.03.2025 | 2,10 | 2,14 | 1,96 | 1,99 | -5,24% | - |
| 14.03.2025 | 1,93 | 2,15 | 1,86 | 2,10 | 9,38% | - |
| 13.03.2025 | 1,92 | 1,96 | 1,84 | 1,92 | 0,26% | - |
| 12.03.2025 | 1,96 | 1,96 | 1,87 | 1,92 | -2,05% | - |
| 11.03.2025 | 1,92 | 1,98 | 1,86 | 1,96 | 1,56% | - |
| 10.03.2025 | 2,00 | 2,02 | 1,93 | 1,93 | -3,99% | 141.153,00 |
| 07.03.2025 | 2,00 | 2,11 | 1,97 | 2,01 | -0,50% | - |
| 06.03.2025 | 2,00 | 2,05 | 1,95 | 2,02 | 0,00% | - |
| 05.03.2025 | 1,98 | 2,07 | 1,96 | 2,02 | 1,26% | - |