4,020€
-4,29%
Echtzeit-Aktienkurs PARAGON KGAA INH O.N.
Bid:
Ask:
Aktienkurse zur PARAGON KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,10 | 4,10 | 3,82 | 3,82 | -9,05% | 235,00 |
| 18.04.2024 | 4,10 | 4,20 | 4,10 | 4,20 | 0,48% | 351,00 |
| 17.04.2024 | 4,08 | 4,18 | 4,04 | 4,18 | 5,03% | 1.034,00 |
| 16.04.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 0,00% | 1.210,00 |
| 15.04.2024 | 4,20 | 4,20 | 3,98 | 3,98 | -2,93% | 43,00 |
| 12.04.2024 | 4,10 | 4,10 | 4,10 | 4,10 | -2,84% | 591,00 |
| 11.04.2024 | 4,22 | 4,26 | 4,16 | 4,22 | 0,48% | 5.071,00 |
| 10.04.2024 | 3,70 | 4,24 | 3,70 | 4,20 | 6,06% | 1.765,00 |
| 09.04.2024 | 3,74 | 4,00 | 3,46 | 3,96 | 17,16% | 4.485,00 |
| 08.04.2024 | 3,60 | 3,60 | 3,38 | 3,38 | -0,59% | 2.503,00 |
| 05.04.2024 | 3,30 | 3,40 | 3,14 | 3,40 | -2,30% | 690,00 |
| 04.04.2024 | 3,24 | 3,48 | 3,12 | 3,48 | 13,73% | 9.916,00 |
| 03.04.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 6,25% | 20,00 |
| 02.04.2024 | 3,08 | 3,10 | 2,70 | 2,88 | -11,38% | 5.782,00 |
| 28.03.2024 | 3,25 | 3,37 | 3,02 | 3,25 | -4,41% | 3.759,00 |
| 27.03.2024 | 3,64 | 3,64 | 3,30 | 3,40 | -6,85% | 4.207,00 |
| 26.03.2024 | 3,87 | 4,00 | 3,59 | 3,65 | -8,52% | 3.154,00 |
| 25.03.2024 | 3,90 | 3,99 | 3,76 | 3,99 | 3,91% | 2.042,00 |
| 22.03.2024 | 3,82 | 3,84 | 3,81 | 3,84 | 0,00% | 1.493,00 |
| 21.03.2024 | 3,97 | 3,97 | 3,84 | 3,84 | -4,00% | 160,00 |
| 20.03.2024 | 4,03 | 4,14 | 3,99 | 4,00 | -2,44% | 4.190,00 |
| 19.03.2024 | 4,11 | 4,18 | 4,00 | 4,10 | 1,23% | 2.451,00 |
| 18.03.2024 | 4,06 | 4,23 | 3,90 | 4,05 | -0,49% | 18.709,00 |
| 15.03.2024 | 4,00 | 4,23 | 4,00 | 4,07 | 2,01% | 8.051,00 |
| 14.03.2024 | 3,70 | 3,99 | 3,29 | 3,99 | 14,00% | 17.215,00 |
| 13.03.2024 | 2,67 | 3,50 | 2,43 | 3,50 | 44,03% | 16.082,00 |
| 12.03.2024 | 2,25 | 2,59 | 2,15 | 2,43 | 12,50% | 10.643,00 |
| 11.03.2024 | 2,35 | 2,35 | 2,14 | 2,16 | -4,00% | 3.876,00 |
| 08.03.2024 | 2,21 | 2,25 | 2,21 | 2,25 | 2,27% | 1.701,00 |
| 07.03.2024 | 2,21 | 2,21 | 2,20 | 2,20 | -3,51% | 575,00 |
| 06.03.2024 | 2,35 | 2,50 | 2,21 | 2,28 | 3,17% | 2.310,00 |
| 05.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,90% | 100,00 |
| 04.03.2024 | 2,23 | 2,27 | 2,23 | 2,23 | -3,46% | 2.786,00 |
| 01.03.2024 | 2,34 | 2,38 | 2,31 | 2,31 | -1,28% | 4.221,00 |
| 29.02.2024 | 2,20 | 2,35 | 2,15 | 2,34 | -2,09% | 1.520,00 |
| 28.02.2024 | 2,39 | 2,39 | 2,30 | 2,39 | 11,16% | 3.067,00 |
| 27.02.2024 | 2,10 | 2,40 | 2,00 | 2,15 | -8,12% | 8.173,00 |
| 26.02.2024 | 2,64 | 2,64 | 2,34 | 2,34 | -7,87% | 2.580,00 |
| 23.02.2024 | 2,47 | 2,59 | 2,43 | 2,54 | 2,42% | 3.765,00 |
| 22.02.2024 | 2,69 | 2,69 | 2,46 | 2,48 | -3,13% | 6.313,00 |
| 21.02.2024 | 2,53 | 2,63 | 2,53 | 2,56 | -11,11% | 2.307,00 |
| 20.02.2024 | 2,73 | 2,88 | 2,73 | 2,88 | 9,09% | 201,00 |
| 19.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 200,00 |
| 16.02.2024 | 2,63 | 2,66 | 2,57 | 2,60 | -9,41% | 8.104,00 |
| 15.02.2024 | 2,69 | 2,87 | 2,58 | 2,87 | 6,30% | 6.944,00 |
| 14.02.2024 | 2,59 | 2,70 | 2,50 | 2,70 | 0,37% | 6.442,00 |
| 13.02.2024 | 2,72 | 2,72 | 2,65 | 2,69 | 1,13% | 3.599,00 |
| 12.02.2024 | 3,00 | 3,00 | 2,66 | 2,66 | -7,64% | 1.619,00 |
| 09.02.2024 | 2,89 | 2,96 | 2,88 | 2,88 | 0,35% | 3.241,00 |
| 08.02.2024 | 2,66 | 2,87 | 2,66 | 2,87 | 7,89% | 5.156,00 |
| 07.02.2024 | 2,76 | 2,76 | 2,66 | 2,66 | 0,00% | 3.551,00 |
| 06.02.2024 | 2,90 | 2,90 | 2,58 | 2,66 | -3,62% | 11.656,00 |
| 05.02.2024 | 2,76 | 3,09 | 2,76 | 2,76 | -11,25% | 1.687,00 |
| 02.02.2024 | 3,25 | 3,25 | 2,72 | 3,11 | -5,76% | 7.249,00 |
| 01.02.2024 | 3,40 | 3,50 | 3,30 | 3,30 | -2,08% | 965,00 |
| 31.01.2024 | 3,11 | 3,37 | 3,11 | 3,37 | 5,31% | 960,00 |
| 30.01.2024 | 3,17 | 3,20 | 3,16 | 3,20 | -3,03% | 905,00 |
| 29.01.2024 | 3,39 | 3,39 | 3,27 | 3,30 | 7,14% | 1.565,00 |
| 26.01.2024 | 3,49 | 3,49 | 3,08 | 3,08 | -9,68% | 6.367,00 |
| 25.01.2024 | 3,32 | 3,41 | 3,22 | 3,41 | 6,90% | 850,00 |
| 24.01.2024 | 3,32 | 3,32 | 3,07 | 3,19 | 2,57% | 3.491,00 |
| 23.01.2024 | 3,07 | 3,13 | 3,07 | 3,11 | -0,32% | 475,00 |
| 22.01.2024 | 3,33 | 3,36 | 3,12 | 3,12 | -7,96% | 4.536,00 |
| 19.01.2024 | 3,37 | 3,39 | 3,07 | 3,39 | 10,06% | 2.751,00 |
| 18.01.2024 | 3,47 | 3,47 | 3,02 | 3,08 | -12,00% | 16.214,00 |
| 17.01.2024 | 3,69 | 3,69 | 3,50 | 3,50 | -7,65% | 9.081,00 |
| 16.01.2024 | 3,59 | 3,79 | 3,59 | 3,79 | 2,16% | 464,00 |
| 15.01.2024 | 3,56 | 3,79 | 3,56 | 3,71 | 3,34% | 718,00 |
| 12.01.2024 | 3,59 | 3,59 | 3,59 | 3,59 | -6,27% | 100,00 |
| 11.01.2024 | 3,70 | 3,84 | 3,70 | 3,83 | 6,69% | 814,00 |
| 10.01.2024 | 3,70 | 3,70 | 3,59 | 3,59 | -4,27% | 1.290,00 |
| 09.01.2024 | 3,56 | 3,75 | 3,56 | 3,75 | -3,60% | 200,00 |
| 08.01.2024 | 3,97 | 3,97 | 3,68 | 3,89 | 7,16% | 960,00 |
| 05.01.2024 | 3,63 | 3,63 | 3,63 | 3,63 | -10,37% | 1,00 |
| 04.01.2024 | 3,80 | 4,05 | 3,80 | 4,05 | 7,14% | 330,00 |
| 03.01.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 5,88% | 235,00 |
| 02.01.2024 | 3,96 | 3,97 | 3,57 | 3,57 | -4,80% | 4.807,00 |
| 29.12.2023 | 3,75 | 3,75 | 3,75 | 3,75 | -1,83% | 1,00 |
| 28.12.2023 | 3,85 | 3,95 | 3,75 | 3,82 | 1,06% | 2.056,00 |
| 27.12.2023 | 3,84 | 3,84 | 3,71 | 3,78 | -3,08% | 1.544,00 |
| 22.12.2023 | 3,93 | 3,98 | 3,81 | 3,90 | 1,04% | 2.215,00 |
| 21.12.2023 | 3,88 | 3,89 | 3,86 | 3,86 | -3,02% | 5.067,00 |
| 20.12.2023 | 3,99 | 3,99 | 3,88 | 3,98 | 3,11% | 335,00 |
| 19.12.2023 | 3,88 | 3,99 | 3,86 | 3,86 | 0,26% | 1.236,00 |
| 18.12.2023 | 3,88 | 3,99 | 3,83 | 3,85 | 1,58% | 3.202,00 |
| 15.12.2023 | 3,61 | 3,79 | 3,61 | 3,79 | -0,26% | 3.200,00 |
| 14.12.2023 | 3,61 | 3,80 | 3,61 | 3,80 | 5,26% | 3.412,00 |
| 13.12.2023 | 3,76 | 3,76 | 3,61 | 3,61 | -3,22% | 330,00 |
| 12.12.2023 | 3,91 | 3,91 | 3,73 | 3,73 | -5,57% | 2.379,00 |
| 11.12.2023 | 4,00 | 4,00 | 3,74 | 3,95 | 12,54% | 3.606,00 |
| 08.12.2023 | 3,72 | 3,82 | 3,51 | 3,51 | -9,07% | 3.608,00 |
| 07.12.2023 | 3,72 | 3,86 | 3,72 | 3,86 | 0,26% | 170,00 |
| 06.12.2023 | 3,98 | 3,98 | 3,72 | 3,85 | 0,52% | 1.094,00 |
| 05.12.2023 | 3,97 | 3,97 | 3,83 | 3,83 | 0,00% | 98,00 |
| 04.12.2023 | 3,81 | 4,01 | 3,81 | 3,83 | 0,52% | 415,00 |
| 01.12.2023 | 3,80 | 4,09 | 3,80 | 3,81 | -2,31% | 3.286,00 |
| 30.11.2023 | 3,90 | 3,90 | 3,90 | 3,90 | -4,65% | 410,00 |
| 29.11.2023 | 4,09 | 4,09 | 4,09 | 4,09 | 7,63% | 25,00 |
| 28.11.2023 | 4,00 | 4,00 | 3,80 | 3,80 | -4,28% | 1.035,00 |
| 27.11.2023 | 3,97 | 3,97 | 3,97 | 3,97 | -1,73% | 40,00 |