2,000€
6,95%
Echtzeit-Aktienkurs paragon GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur paragon GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,93 | 2,27 | 1,73 | 2,15 | 11,11% | - |
| 19.12.2024 | 2,12 | 2,25 | 1,93 | 1,94 | -8,73% | - |
| 18.12.2024 | 2,14 | 2,68 | 1,77 | 2,12 | -0,93% | 420,00 |
| 17.12.2024 | 1,76 | 2,14 | 1,76 | 2,14 | 21,94% | 5.920,00 |
| 16.12.2024 | 1,76 | 1,82 | 1,67 | 1,76 | 0,00% | 40,00 |
| 13.12.2024 | 1,78 | 1,78 | 1,65 | 1,76 | -1,13% | - |
| 12.12.2024 | 1,84 | 1,89 | 1,73 | 1,78 | -3,53% | - |
| 11.12.2024 | 1,85 | 1,89 | 1,81 | 1,84 | 1,66% | - |
| 10.12.2024 | 1,88 | 1,88 | 1,81 | 1,81 | -3,72% | 1.504,00 |
| 09.12.2024 | 1,93 | 1,95 | 1,83 | 1,88 | -2,59% | 6.464,00 |
| 06.12.2024 | 1,97 | 2,02 | 1,91 | 1,93 | -2,03% | - |
| 05.12.2024 | 1,97 | 2,09 | 1,95 | 1,97 | 0,77% | - |
| 04.12.2024 | 1,96 | 2,15 | 1,92 | 1,96 | 0,00% | - |
| 03.12.2024 | 2,04 | 2,18 | 1,86 | 1,96 | -4,40% | - |
| 02.12.2024 | 1,92 | 2,11 | 1,89 | 2,05 | 7,07% | 690,00 |
| 29.11.2024 | 1,98 | 2,01 | 1,91 | 1,91 | -3,05% | - |
| 28.11.2024 | 1,94 | 2,00 | 1,81 | 1,97 | 1,29% | - |
| 27.11.2024 | 1,80 | 1,99 | 1,77 | 1,95 | 8,36% | - |
| 26.11.2024 | 1,95 | 1,95 | 1,67 | 1,80 | -8,18% | 580,00 |
| 25.11.2024 | 1,86 | 1,99 | 1,84 | 1,96 | 5,11% | - |
| 22.11.2024 | 1,83 | 1,92 | 1,80 | 1,86 | 1,64% | - |
| 21.11.2024 | 1,85 | 1,95 | 1,80 | 1,83 | -1,08% | - |
| 20.11.2024 | 1,86 | 1,90 | 1,80 | 1,85 | 0,00% | - |
| 19.11.2024 | 1,86 | 1,97 | 1,83 | 1,85 | -0,80% | - |
| 18.11.2024 | 1,95 | 2,00 | 1,83 | 1,87 | -4,85% | - |
| 15.11.2024 | 1,98 | 2,28 | 1,93 | 1,96 | 0,51% | - |
| 14.11.2024 | 2,01 | 2,28 | 1,94 | 1,95 | -2,99% | 20,00 |
| 13.11.2024 | 1,91 | 2,29 | 1,91 | 2,01 | 5,24% | - |
| 12.11.2024 | 2,00 | 2,00 | 1,91 | 1,91 | -2,05% | 18.050,00 |
| 11.11.2024 | 2,04 | 2,31 | 1,92 | 1,95 | -4,18% | - |
| 08.11.2024 | 2,00 | 2,38 | 1,99 | 2,04 | 1,75% | - |
| 07.11.2024 | 1,86 | 2,29 | 1,86 | 2,00 | 2,56% | - |
| 06.11.2024 | 1,92 | 2,36 | 1,86 | 1,95 | 2,09% | - |
| 05.11.2024 | 1,90 | 2,31 | 1,85 | 1,91 | 0,53% | - |
| 04.11.2024 | 1,90 | 2,31 | 1,81 | 1,90 | 0,00% | 17.300,00 |
| 01.11.2024 | 1,89 | 2,27 | 1,71 | 1,90 | 0,80% | 34.640,00 |
| 31.10.2024 | 1,94 | 1,94 | 1,87 | 1,89 | -3,83% | - |
| 30.10.2024 | 1,91 | 2,03 | 1,90 | 1,96 | 1,03% | - |
| 29.10.2024 | 1,94 | 1,98 | 1,86 | 1,94 | -1,02% | - |
| 28.10.2024 | 1,93 | 2,02 | 1,90 | 1,96 | 0,00% | - |
| 25.10.2024 | 1,96 | 2,01 | 1,93 | 1,96 | 0,26% | - |
| 24.10.2024 | 1,99 | 2,02 | 1,89 | 1,96 | -1,76% | - |
| 23.10.2024 | 1,99 | 2,04 | 1,87 | 1,99 | -0,25% | 52.000,00 |
| 22.10.2024 | 2,07 | 2,09 | 1,95 | 2,00 | -2,92% | - |
| 21.10.2024 | 1,97 | 2,42 | 1,96 | 2,06 | 4,31% | 11.250,00 |
| 18.10.2024 | 1,87 | 2,00 | 1,85 | 1,97 | 5,63% | - |
| 17.10.2024 | 2,00 | 2,02 | 1,75 | 1,87 | -7,21% | 13.750,00 |
| 16.10.2024 | 2,04 | 2,06 | 1,93 | 2,01 | -1,23% | - |
| 15.10.2024 | 2,16 | 2,18 | 1,60 | 2,04 | -5,79% | - |
| 14.10.2024 | 2,16 | 2,20 | 2,08 | 2,16 | -1,82% | - |
| 11.10.2024 | 2,18 | 2,20 | 2,06 | 2,20 | 2,80% | - |
| 10.10.2024 | 2,16 | 2,17 | 2,06 | 2,14 | 2,88% | 4.500,00 |
| 09.10.2024 | 2,08 | 2,12 | 2,06 | 2,08 | -0,48% | 14.000,00 |
| 08.10.2024 | 2,24 | 2,24 | 1,98 | 2,09 | -6,70% | 5.400,00 |
| 07.10.2024 | 2,28 | 2,28 | 2,14 | 2,24 | -1,75% | - |
| 04.10.2024 | 2,14 | 2,28 | 2,14 | 2,28 | 8,57% | - |
| 03.10.2024 | 2,19 | 2,21 | 2,06 | 2,10 | -4,55% | - |
| 02.10.2024 | 2,22 | 2,22 | 2,13 | 2,20 | -1,35% | - |
| 01.10.2024 | 2,30 | 2,34 | 2,21 | 2,23 | -3,04% | 16.100,00 |
| 30.09.2024 | 2,29 | 2,40 | 2,20 | 2,30 | 0,44% | - |
| 27.09.2024 | 2,29 | 2,40 | 2,28 | 2,29 | -1,29% | - |
| 26.09.2024 | 2,48 | 2,59 | 2,29 | 2,32 | -6,45% | - |
| 25.09.2024 | 2,39 | 2,48 | 2,39 | 2,48 | 3,33% | - |
| 24.09.2024 | 2,34 | 2,52 | 2,31 | 2,40 | 2,56% | 23,00 |
| 23.09.2024 | 2,47 | 2,47 | 2,28 | 2,34 | -5,26% | - |
| 20.09.2024 | 2,54 | 2,54 | 2,46 | 2,47 | -2,76% | 3.800,00 |
| 19.09.2024 | 2,40 | 2,54 | 2,40 | 2,54 | 3,67% | - |
| 18.09.2024 | 2,21 | 2,70 | 2,19 | 2,45 | 11,36% | 3.000,00 |
| 17.09.2024 | 2,28 | 2,53 | 2,20 | 2,20 | -3,51% | - |
| 16.09.2024 | 2,24 | 2,31 | 2,22 | 2,28 | -0,87% | 5.100,00 |
| 13.09.2024 | 2,22 | 2,53 | 2,22 | 2,30 | 3,60% | - |
| 12.09.2024 | 2,18 | 2,53 | 2,18 | 2,22 | 2,78% | - |
| 11.09.2024 | 2,26 | 2,53 | 2,16 | 2,16 | -2,70% | - |
| 10.09.2024 | 2,36 | 2,36 | 2,15 | 2,22 | -5,93% | - |
| 09.09.2024 | 2,43 | 2,44 | 2,34 | 2,36 | -3,28% | 1.400,00 |
| 06.09.2024 | 2,43 | 2,47 | 2,32 | 2,44 | 0,00% | 21.000,00 |
| 05.09.2024 | 2,42 | 2,50 | 2,37 | 2,44 | 0,83% | - |
| 04.09.2024 | 2,36 | 2,48 | 2,24 | 2,42 | 2,54% | - |
| 03.09.2024 | 2,40 | 2,41 | 2,31 | 2,36 | -2,07% | - |
| 02.09.2024 | 2,60 | 2,70 | 2,34 | 2,41 | -6,95% | - |
| 30.08.2024 | 2,57 | 2,65 | 2,55 | 2,59 | 7,92% | - |
| 29.08.2024 | 2,55 | 2,63 | 2,40 | 2,40 | -5,88% | - |
| 28.08.2024 | 2,58 | 2,59 | 2,54 | 2,55 | -1,16% | - |
| 27.08.2024 | 2,60 | 2,60 | 2,54 | 2,58 | -0,77% | - |
| 26.08.2024 | 2,69 | 2,69 | 2,57 | 2,60 | -3,70% | - |
| 23.08.2024 | 2,60 | 2,70 | 2,57 | 2,70 | 3,85% | 9.360,00 |
| 22.08.2024 | 2,68 | 2,73 | 2,57 | 2,60 | -2,99% | 41.000,00 |
| 21.08.2024 | 2,69 | 2,73 | 2,58 | 2,68 | -0,74% | - |
| 20.08.2024 | 2,58 | 2,70 | 2,55 | 2,70 | 4,65% | 2.900,00 |
| 19.08.2024 | 2,24 | 2,62 | 2,15 | 2,58 | 24,04% | 50.846,00 |
| 16.08.2024 | 2,62 | 2,66 | 2,08 | 2,08 | -20,61% | 16.860,00 |
| 15.08.2024 | 2,60 | 2,72 | 2,52 | 2,62 | 0,77% | - |
| 14.08.2024 | 2,68 | 2,68 | 2,57 | 2,60 | -2,99% | 20.700,00 |
| 13.08.2024 | 2,76 | 2,80 | 2,60 | 2,68 | -2,90% | - |
| 12.08.2024 | 2,74 | 2,86 | 2,70 | 2,76 | 0,73% | 945,00 |
| 09.08.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 0,74% | 1.540,00 |
| 08.08.2024 | 2,70 | 2,74 | 2,70 | 2,72 | 0,74% | - |
| 07.08.2024 | 2,79 | 2,79 | 2,69 | 2,70 | -0,74% | - |
| 06.08.2024 | 2,71 | 2,79 | 2,71 | 2,72 | 0,74% | 2.410,00 |
| 05.08.2024 | 2,72 | 2,78 | 2,69 | 2,70 | -2,88% | - |