Börse:
0,936€
0,75%
Echtzeit-Aktienkurs PAION AG
Bid:
0,911€
Ask:
0,960€
Aktienkurse zur PAION AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 0,95 | 0,96 | 0,92 | 0,95 | 0,11% | 41.012,00 |
| 19.05.2022 | 0,97 | 1,00 | 0,91 | 0,95 | -0,11% | 72.446,00 |
| 18.05.2022 | 1,04 | 1,05 | 0,85 | 0,95 | -10,04% | 332.295,00 |
| 17.05.2022 | 1,03 | 1,08 | 1,03 | 1,06 | 2,72% | 46.737,00 |
| 16.05.2022 | 1,03 | 1,12 | 1,01 | 1,03 | -0,19% | 121.118,00 |
| 13.05.2022 | 1,03 | 1,06 | 1,02 | 1,03 | -0,19% | 20.948,00 |
| 12.05.2022 | 1,04 | 1,08 | 1,01 | 1,03 | -0,77% | 47.077,00 |
| 11.05.2022 | 1,07 | 1,11 | 1,02 | 1,04 | -3,35% | 42.338,00 |
| 10.05.2022 | 1,08 | 1,13 | 1,06 | 1,08 | -2,71% | 38.472,00 |
| 09.05.2022 | 1,15 | 1,15 | 1,07 | 1,11 | -3,66% | 40.254,00 |
| 06.05.2022 | 1,13 | 1,15 | 1,08 | 1,15 | 2,87% | 41.873,00 |
| 05.05.2022 | 1,10 | 1,15 | 1,08 | 1,12 | 1,09% | 33.050,00 |
| 04.05.2022 | 1,10 | 1,14 | 1,10 | 1,10 | -0,36% | 13.215,00 |
| 03.05.2022 | 1,10 | 1,14 | 1,10 | 1,11 | 0,73% | 17.114,00 |
| 02.05.2022 | 1,12 | 1,14 | 1,08 | 1,10 | -1,96% | 43.961,00 |
| 29.04.2022 | 1,10 | 1,15 | 1,06 | 1,12 | 4,86% | 45.070,00 |
| 28.04.2022 | 1,12 | 1,12 | 1,07 | 1,07 | -6,79% | 89.773,00 |
| 27.04.2022 | 1,11 | 1,16 | 1,07 | 1,15 | 3,42% | 58.476,00 |
| 26.04.2022 | 1,12 | 1,17 | 1,08 | 1,11 | -5,61% | 59.729,00 |
| 25.04.2022 | 1,15 | 1,18 | 1,15 | 1,18 | 1,38% | 110.725,00 |
| 22.04.2022 | 1,16 | 1,17 | 1,15 | 1,16 | -1,19% | 19.514,00 |
| 21.04.2022 | 1,15 | 1,17 | 1,15 | 1,17 | 1,21% | 13.410,00 |
| 20.04.2022 | 1,17 | 1,17 | 1,16 | 1,16 | 1,40% | 19.591,00 |
| 19.04.2022 | 1,19 | 1,21 | 1,14 | 1,14 | -0,87% | 60.849,00 |
| 14.04.2022 | 1,17 | 1,19 | 1,14 | 1,15 | -0,52% | 41.818,00 |
| 13.04.2022 | 1,18 | 1,18 | 1,14 | 1,16 | -1,53% | 23.878,00 |
| 12.04.2022 | 1,16 | 1,21 | 1,14 | 1,18 | 1,38% | 17.564,00 |
| 11.04.2022 | 1,20 | 1,21 | 1,16 | 1,16 | -3,17% | 23.335,00 |
| 08.04.2022 | 1,22 | 1,22 | 1,15 | 1,20 | 0,00% | 26.103,00 |
| 07.04.2022 | 1,14 | 1,23 | 1,14 | 1,20 | 5,08% | 129.142,00 |
| 06.04.2022 | 1,17 | 1,19 | 1,14 | 1,14 | -0,35% | 71.340,00 |
| 05.04.2022 | 1,15 | 1,18 | 1,14 | 1,15 | -2,72% | 72.325,00 |
| 04.04.2022 | 1,19 | 1,19 | 1,12 | 1,18 | -2,48% | 147.678,00 |
| 01.04.2022 | 1,26 | 1,28 | 1,16 | 1,21 | -3,36% | 186.903,00 |
| 31.03.2022 | 1,26 | 1,29 | 1,18 | 1,25 | -0,95% | 152.241,00 |
| 30.03.2022 | 1,36 | 1,38 | 1,21 | 1,26 | -8,42% | 332.053,00 |
| 29.03.2022 | 1,37 | 1,43 | 1,36 | 1,38 | 1,77% | 61.402,00 |
| 28.03.2022 | 1,36 | 1,38 | 1,35 | 1,35 | -0,59% | 201.256,00 |
| 25.03.2022 | 1,36 | 1,40 | 1,36 | 1,36 | 0,44% | 27.924,00 |
| 24.03.2022 | 1,32 | 1,40 | 1,32 | 1,36 | 1,80% | 37.870,00 |
| 23.03.2022 | 1,31 | 1,34 | 1,31 | 1,33 | 0,91% | 17.160,00 |
| 22.03.2022 | 1,31 | 1,38 | 1,31 | 1,32 | -4,21% | 23.132,00 |
| 21.03.2022 | 1,28 | 1,39 | 1,26 | 1,38 | 8,16% | 58.252,00 |
| 18.03.2022 | 1,26 | 1,28 | 1,26 | 1,27 | 2,91% | 33.491,00 |
| 17.03.2022 | 1,26 | 1,30 | 1,23 | 1,24 | -1,59% | 26.784,00 |
| 16.03.2022 | 1,28 | 1,30 | 1,24 | 1,26 | -1,72% | 31.725,00 |
| 15.03.2022 | 1,22 | 1,28 | 1,18 | 1,28 | 3,06% | 83.539,00 |
| 14.03.2022 | 1,20 | 1,27 | 1,18 | 1,24 | 3,85% | 68.261,00 |
| 11.03.2022 | 1,17 | 1,20 | 1,17 | 1,20 | 1,53% | 101.680,00 |
| 10.03.2022 | 1,19 | 1,20 | 1,16 | 1,18 | -0,84% | 45.343,00 |
| 09.03.2022 | 1,16 | 1,20 | 1,16 | 1,19 | 2,41% | 112.835,00 |
| 08.03.2022 | 1,18 | 1,20 | 1,10 | 1,16 | 2,47% | 73.763,00 |
| 07.03.2022 | 1,21 | 1,27 | 1,11 | 1,13 | -8,71% | 132.755,00 |
| 04.03.2022 | 1,27 | 1,28 | 1,18 | 1,24 | -1,43% | 122.448,00 |
| 03.03.2022 | 1,30 | 1,31 | 1,23 | 1,26 | -3,68% | 25.159,00 |
| 02.03.2022 | 1,22 | 1,31 | 1,22 | 1,31 | 7,05% | 12.523,00 |
| 01.03.2022 | 1,29 | 1,30 | 1,22 | 1,22 | -3,02% | 34.907,00 |
| 28.02.2022 | 1,33 | 1,33 | 1,23 | 1,26 | -4,12% | 29.480,00 |
| 25.02.2022 | 1,25 | 1,31 | 1,22 | 1,31 | 7,01% | 55.824,00 |
| 24.02.2022 | 1,26 | 1,26 | 1,20 | 1,23 | -4,81% | 83.475,00 |
| 23.02.2022 | 1,23 | 1,32 | 1,23 | 1,29 | 2,06% | 34.528,00 |
| 22.02.2022 | 1,23 | 1,34 | 1,23 | 1,26 | 2,60% | 66.426,00 |
| 21.02.2022 | 1,31 | 1,39 | 1,23 | 1,23 | -6,39% | 71.552,00 |
| 18.02.2022 | 1,31 | 1,40 | 1,29 | 1,31 | -4,23% | 39.740,00 |
| 17.02.2022 | 1,38 | 1,40 | 1,31 | 1,37 | 3,00% | 26.392,00 |
| 16.02.2022 | 1,39 | 1,39 | 1,33 | 1,33 | 0,91% | 19.968,00 |
| 15.02.2022 | 1,29 | 1,39 | 1,29 | 1,32 | -1,93% | 48.034,00 |
| 14.02.2022 | 1,35 | 1,37 | 1,27 | 1,35 | -1,32% | 56.494,00 |
| 11.02.2022 | 1,37 | 1,40 | 1,36 | 1,36 | -1,59% | 13.756,00 |
| 10.02.2022 | 1,37 | 1,41 | 1,36 | 1,39 | -1,56% | 26.169,00 |
| 09.02.2022 | 1,38 | 1,41 | 1,38 | 1,41 | 1,59% | 12.672,00 |
| 08.02.2022 | 1,40 | 1,41 | 1,36 | 1,39 | -1,42% | 14.123,00 |
| 07.02.2022 | 1,41 | 1,41 | 1,35 | 1,41 | 0,57% | 29.866,00 |
| 04.02.2022 | 1,36 | 1,41 | 1,36 | 1,40 | 1,75% | 23.000,00 |
| 03.02.2022 | 1,37 | 1,43 | 1,36 | 1,37 | -0,72% | 41.573,00 |
| 02.02.2022 | 1,42 | 1,43 | 1,36 | 1,38 | -2,95% | 34.594,00 |
| 01.02.2022 | 1,38 | 1,44 | 1,34 | 1,43 | 4,09% | 77.122,00 |
| 31.01.2022 | 1,45 | 1,45 | 1,36 | 1,37 | -5,26% | 54.053,00 |
| 28.01.2022 | 1,44 | 1,46 | 1,38 | 1,45 | 0,70% | 32.276,00 |
| 27.01.2022 | 1,44 | 1,48 | 1,38 | 1,44 | 2,28% | 69.225,00 |
| 26.01.2022 | 1,40 | 1,43 | 1,36 | 1,40 | 3,39% | 54.364,00 |
| 25.01.2022 | 1,35 | 1,36 | 1,31 | 1,36 | 1,34% | 58.057,00 |
| 24.01.2022 | 1,37 | 1,37 | 1,26 | 1,34 | -1,90% | 203.906,00 |
| 21.01.2022 | 1,42 | 1,45 | 1,36 | 1,37 | -0,87% | 59.085,00 |
| 20.01.2022 | 1,44 | 1,47 | 1,37 | 1,38 | -4,17% | 64.097,00 |
| 19.01.2022 | 1,44 | 1,49 | 1,37 | 1,44 | 0,00% | 99.359,00 |
| 18.01.2022 | 1,46 | 1,54 | 1,41 | 1,44 | -1,51% | 43.462,00 |
| 17.01.2022 | 1,52 | 1,52 | 1,42 | 1,46 | -3,95% | 45.363,00 |
| 14.01.2022 | 1,57 | 1,57 | 1,45 | 1,52 | -0,13% | 109.179,00 |
| 13.01.2022 | 1,60 | 1,60 | 1,52 | 1,52 | -7,08% | 81.341,00 |
| 12.01.2022 | 1,58 | 1,65 | 1,52 | 1,64 | 7,34% | 210.665,00 |
| 11.01.2022 | 1,39 | 1,60 | 1,39 | 1,53 | 9,63% | 211.308,00 |
| 10.01.2022 | 1,46 | 1,50 | 1,35 | 1,39 | -6,95% | 116.949,00 |
| 07.01.2022 | 1,30 | 1,53 | 1,27 | 1,50 | 16,88% | 430.877,00 |
| 06.01.2022 | 1,28 | 1,33 | 1,26 | 1,28 | -1,54% | 54.277,00 |
| 05.01.2022 | 1,25 | 1,36 | 1,24 | 1,30 | 2,20% | 101.014,00 |
| 04.01.2022 | 1,28 | 1,28 | 1,23 | 1,27 | -1,24% | 56.088,00 |
| 03.01.2022 | 1,26 | 1,29 | 1,23 | 1,29 | 5,23% | 88.664,00 |
| 30.12.2021 | 1,25 | 1,25 | 1,21 | 1,22 | 1,49% | 65.065,00 |
| 29.12.2021 | 1,29 | 1,29 | 1,19 | 1,21 | -6,37% | 92.717,00 |