1,708€
4,46%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,71 | 1,72 | 1,70 | 1,71 | 0,88% | - |
| 28.05.2026 | 1,71 | 1,72 | 1,62 | 1,70 | 0,00% | - |
| 27.05.2026 | 1,68 | 1,74 | 1,67 | 1,70 | -0,88% | 576,00 |
| 26.05.2026 | 1,68 | 1,73 | 1,68 | 1,71 | 0,88% | - |
| 25.05.2026 | 1,70 | 1,90 | 1,66 | 1,70 | 2,11% | - |
| 22.05.2026 | 1,69 | 1,72 | 1,66 | 1,66 | 0,12% | - |
| 21.05.2026 | 1,70 | 1,85 | 1,66 | 1,66 | -0,12% | - |
| 20.05.2026 | 1,73 | 1,74 | 1,66 | 1,66 | -3,66% | - |
| 19.05.2026 | 1,74 | 1,76 | 1,72 | 1,72 | 3,30% | - |
| 18.05.2026 | 1,68 | 1,70 | 1,65 | 1,67 | -0,12% | - |
| 15.05.2026 | 1,68 | 1,71 | 1,64 | 1,67 | -1,36% | - |
| 14.05.2026 | 1,72 | 1,72 | 1,65 | 1,69 | -1,46% | - |
| 13.05.2026 | 1,75 | 1,75 | 1,65 | 1,72 | -2,39% | 10.000,00 |
| 12.05.2026 | 1,76 | 1,76 | 1,62 | 1,76 | -0,17% | - |
| 11.05.2026 | 1,76 | 1,77 | 1,62 | 1,76 | 0,57% | - |
| 08.05.2026 | 1,77 | 1,79 | 1,72 | 1,75 | -0,28% | - |
| 07.05.2026 | 1,78 | 1,79 | 1,64 | 1,76 | -0,11% | - |
| 06.05.2026 | 1,73 | 1,79 | 1,44 | 1,76 | 3,53% | - |
| 05.05.2026 | 1,75 | 1,83 | 1,70 | 1,70 | -2,47% | - |
| 04.05.2026 | 1,76 | 1,77 | 1,44 | 1,74 | -0,40% | - |
| 30.04.2026 | 1,69 | 1,82 | 1,67 | 1,75 | 4,60% | 97.189,00 |
| 28.04.2026 | 1,70 | 1,73 | 1,61 | 1,67 | 0,18% | - |
| 27.04.2026 | 1,74 | 1,74 | 1,61 | 1,67 | -4,57% | - |
| 24.04.2026 | 1,77 | 1,77 | 1,65 | 1,75 | -0,74% | - |
| 23.04.2026 | 1,74 | 1,77 | 1,65 | 1,76 | 0,86% | - |
| 22.04.2026 | 1,74 | 1,76 | 1,59 | 1,75 | 0,29% | - |
| 21.04.2026 | 1,72 | 1,74 | 1,63 | 1,74 | 1,16% | 7.000,00 |
| 20.04.2026 | 1,71 | 1,73 | 1,71 | 1,72 | -1,15% | - |
| 17.04.2026 | 1,74 | 1,76 | 1,65 | 1,74 | 0,58% | - |
| 16.04.2026 | 1,74 | 1,79 | 1,72 | 1,73 | -0,97% | - |
| 15.04.2026 | 1,74 | 1,79 | 1,71 | 1,75 | 0,40% | - |
| 14.04.2026 | 1,73 | 1,78 | 1,71 | 1,74 | 0,75% | - |
| 13.04.2026 | 1,75 | 1,80 | 1,65 | 1,73 | -1,70% | - |
| 10.04.2026 | 1,79 | 1,79 | 1,65 | 1,76 | -1,29% | 5.016,00 |
| 09.04.2026 | 1,79 | 1,81 | 1,77 | 1,78 | 0,45% | - |
| 08.04.2026 | 1,84 | 1,84 | 1,65 | 1,78 | 0,85% | - |
| 07.04.2026 | 1,81 | 1,82 | 1,76 | 1,76 | 0,28% | - |
| 02.04.2026 | 1,81 | 1,83 | 1,76 | 1,76 | -4,52% | 12.500,00 |
| 01.04.2026 | 1,72 | 1,84 | 1,70 | 1,84 | 6,55% | 7.750,00 |
| 31.03.2026 | 1,72 | 1,73 | 1,65 | 1,73 | 0,70% | - |
| 30.03.2026 | 1,70 | 1,72 | 1,65 | 1,71 | 0,00% | 5.800,00 |
| 27.03.2026 | 1,69 | 1,71 | 1,66 | 1,71 | 1,36% | - |
| 26.03.2026 | 1,70 | 1,71 | 1,65 | 1,69 | -1,17% | - |
| 25.03.2026 | 1,74 | 1,75 | 1,63 | 1,71 | -1,61% | - |
| 24.03.2026 | 1,79 | 1,81 | 1,67 | 1,74 | -3,44% | - |
| 23.03.2026 | 1,81 | 1,86 | 1,76 | 1,80 | -2,96% | - |
| 20.03.2026 | 1,82 | 1,86 | 1,79 | 1,86 | 2,88% | 7.000,00 |
| 19.03.2026 | 1,81 | 1,82 | 1,80 | 1,80 | -1,10% | - |
| 18.03.2026 | 1,84 | 1,84 | 1,50 | 1,82 | 0,16% | - |
| 17.03.2026 | 1,81 | 1,86 | 1,48 | 1,82 | -0,27% | 1.800,00 |
| 16.03.2026 | 1,85 | 1,87 | 1,50 | 1,83 | -0,82% | - |
| 13.03.2026 | 1,85 | 1,87 | 1,82 | 1,84 | 0,00% | 4.000,00 |
| 12.03.2026 | 1,81 | 1,86 | 1,81 | 1,84 | 2,79% | 132.000,00 |
| 11.03.2026 | 1,89 | 1,99 | 1,79 | 1,79 | -5,29% | - |
| 10.03.2026 | 1,90 | 2,00 | 1,89 | 1,89 | -0,42% | - |
| 09.03.2026 | 1,92 | 1,98 | 1,89 | 1,90 | -3,16% | - |
| 06.03.2026 | 2,04 | 2,09 | 1,90 | 1,96 | -4,39% | - |
| 05.03.2026 | 2,03 | 2,18 | 2,01 | 2,05 | -8,48% | - |
| 04.03.2026 | 2,33 | 2,62 | 2,14 | 2,24 | -3,66% | 1.000,00 |
| 03.03.2026 | 1,82 | 2,77 | 1,82 | 2,33 | 27,54% | 1.700,00 |
| 02.03.2026 | 1,78 | 1,92 | 1,78 | 1,82 | 2,13% | 19.500,00 |
| 27.02.2026 | 1,81 | 1,94 | 1,78 | 1,79 | -1,38% | 22.000,00 |
| 26.02.2026 | 1,78 | 1,93 | 1,78 | 1,81 | 2,26% | - |
| 25.02.2026 | 1,80 | 1,82 | 1,77 | 1,77 | -1,39% | - |
| 24.02.2026 | 1,82 | 1,84 | 1,76 | 1,80 | -0,11% | - |
| 23.02.2026 | 1,82 | 1,83 | 1,77 | 1,80 | 2,10% | 1.200,00 |
| 20.02.2026 | 1,81 | 1,85 | 1,76 | 1,76 | -1,68% | - |
| 19.02.2026 | 1,85 | 1,91 | 1,78 | 1,79 | -3,14% | - |
| 18.02.2026 | 1,80 | 1,87 | 1,78 | 1,85 | 2,38% | - |
| 17.02.2026 | 1,79 | 1,85 | 1,75 | 1,81 | 0,28% | - |
| 16.02.2026 | 1,80 | 1,90 | 1,76 | 1,80 | -0,55% | - |
| 13.02.2026 | 1,80 | 1,88 | 1,77 | 1,81 | 4,02% | - |
| 12.02.2026 | 1,80 | 1,83 | 1,74 | 1,74 | -4,92% | 8.700,00 |
| 11.02.2026 | 1,82 | 1,84 | 1,80 | 1,83 | 1,50% | - |
| 10.02.2026 | 1,84 | 1,89 | 1,76 | 1,80 | -2,28% | - |
| 09.02.2026 | 1,81 | 1,95 | 1,79 | 1,85 | 2,05% | - |
| 06.02.2026 | 1,82 | 1,93 | 1,77 | 1,81 | -1,74% | - |
| 05.02.2026 | 1,86 | 1,88 | 1,82 | 1,84 | -2,13% | - |
| 04.02.2026 | 1,86 | 1,96 | 1,84 | 1,88 | -0,42% | - |
| 03.02.2026 | 1,91 | 1,93 | 1,84 | 1,89 | -2,43% | - |
| 02.02.2026 | 1,86 | 1,98 | 1,77 | 1,94 | 3,75% | 2.700,00 |
| 30.01.2026 | 1,91 | 1,97 | 1,77 | 1,87 | -4,75% | 39.000,00 |
| 29.01.2026 | 1,90 | 1,96 | 1,85 | 1,96 | 3,16% | - |
| 28.01.2026 | 2,00 | 2,02 | 1,80 | 1,90 | -5,10% | 4.500,00 |
| 27.01.2026 | 1,99 | 2,13 | 1,93 | 2,00 | 1,88% | 600,00 |
| 26.01.2026 | 1,95 | 2,12 | 1,95 | 1,96 | 3,04% | - |
| 23.01.2026 | 2,14 | 2,26 | 1,90 | 1,91 | -11,40% | - |
| 22.01.2026 | 1,97 | 2,67 | 1,96 | 2,15 | 9,14% | 8.900,00 |
| 21.01.2026 | 1,95 | 1,98 | 1,94 | 1,97 | 0,87% | - |
| 20.01.2026 | 1,95 | 1,98 | 1,93 | 1,95 | 0,00% | - |
| 19.01.2026 | 1,90 | 1,99 | 1,88 | 1,95 | 1,45% | - |
| 16.01.2026 | 1,88 | 2,01 | 1,81 | 1,93 | 7,84% | - |
| 15.01.2026 | 1,89 | 1,96 | 1,79 | 1,79 | -5,71% | - |
| 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% | - |