Paragon AG

PGNG
🏛️ Alemania →
2.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 7.12 7.20 7.04 7.04 0.0M
2021-12-29 7.24 7.40 7.12 7.30 0.0M
2021-12-28 7.42 7.46 7.28 7.28 0.0M
2021-12-27 7.50 7.68 7.38 7.50 0.0M
2021-12-23 7.16 7.60 7.16 7.52 0.0M
2021-12-22 7.12 7.34 7.10 7.34 0.0M
2021-12-21 7.32 7.48 7.02 7.46 0.0M
2021-12-20 7.24 7.30 7.10 7.30 0.0M
2021-12-17 7.26 7.54 7.06 7.54 0.0M
2021-12-16 7.68 7.70 7.18 7.54 0.0M
2021-12-15 7.72 7.84 7.38 7.84 0.0M
2021-12-14 7.78 7.80 7.72 7.72 0.0M
2021-12-13 7.80 8.16 7.80 7.86 0.0M
2021-12-10 7.74 8.18 7.70 7.90 0.0M
2021-12-09 7.92 8.06 7.72 7.72 0.0M
2021-12-08 8.18 8.18 7.80 7.98 0.0M
2021-12-07 7.22 8.20 6.90 7.80 0.0M
2021-12-06 7.10 7.10 6.66 7.02 0.0M
2021-12-03 6.98 7.00 6.82 6.86 0.0M
2021-12-02 6.92 6.94 6.82 6.82 0.0M
2021-12-01 6.92 7.24 6.90 6.98 0.0M
2021-11-30 7.12 7.36 6.82 6.96 0.0M
2021-11-29 7.18 7.88 7.10 7.10 0.0M
2021-11-26 7.34 7.58 7.20 7.22 0.0M
2021-11-25 7.32 7.58 7.26 7.34 0.0M
2021-11-24 7.98 7.98 7.18 7.58 0.0M
2021-11-23 8.18 8.18 8.04 8.04 0.0M
2021-11-22 8.34 8.50 8.20 8.20 0.0M
2021-11-19 8.20 8.36 8.06 8.06 0.0M
2021-11-18 8.18 8.34 8.16 8.20 0.0M
2021-11-17 8.58 8.58 8.12 8.18 0.0M
2021-11-16 8.30 8.60 8.30 8.60 0.0M
2021-11-15 8.20 8.64 8.16 8.34 0.0M
2021-11-12 8.12 8.20 8.00 8.20 0.0M
2021-11-11 8.00 8.20 8.00 8.14 0.0M
2021-11-10 8.02 8.14 7.96 8.00 0.0M
2021-11-09 8.12 8.20 8.02 8.20 0.0M
2021-11-08 8.28 8.30 8.06 8.12 0.0M
2021-11-05 8.10 8.30 8.00 8.30 0.0M
2021-11-04 8.22 8.22 8.02 8.02 0.0M
2021-11-03 8.06 8.14 8.00 8.12 0.0M
2021-11-02 8.22 8.22 7.82 8.14 0.0M
2021-11-01 8.02 8.22 7.94 8.22 0.0M
2021-10-29 8.02 8.10 8.00 8.02 0.0M
2021-10-28 8.10 8.26 8.02 8.10 0.0M
2021-10-27 8.02 8.16 7.98 8.10 0.0M
2021-10-26 8.08 8.36 8.08 8.36 0.0M
2021-10-25 8.24 8.32 8.08 8.08 0.0M
2021-10-22 8.26 8.36 8.24 8.24 0.0M
2021-10-21 8.60 8.70 8.24 8.50 0.0M
2021-10-20 8.94 8.94 8.50 8.50 0.0M
2021-10-19 8.60 8.80 8.50 8.80 0.0M
2021-10-18 7.94 8.88 7.94 8.60 0.0M
2021-10-15 7.94 8.26 7.94 7.94 0.0M
2021-10-14 8.28 8.32 7.92 8.00 0.0M
2021-10-13 8.28 8.32 8.10 8.10 0.0M
2021-10-12 9.32 9.32 7.56 8.30 0.0M
2021-10-11 9.44 9.48 9.32 9.48 0.0M
2021-10-08 9.50 9.56 9.34 9.34 0.0M
2021-10-07 9.50 9.74 9.50 9.74 0.0M
2021-10-06 9.18 9.62 9.18 9.22 0.0M
2021-10-05 10.05 10.05 9.46 9.52 0.0M
2021-10-04 10.05 10.05 9.78 9.78 0.0M
2021-10-01 10.90 10.90 9.60 9.98 0.0M
2021-09-30 9.08 10.95 9.08 10.75 0.0M
2021-09-29 9.30 9.34 9.08 9.08 0.0M
2021-09-28 9.10 9.30 9.02 9.30 0.0M
2021-09-27 9.16 9.18 8.80 8.92 0.0M
2021-09-24 9.12 9.38 9.04 9.10 0.0M
2021-09-23 9.40 9.46 9.08 9.12 0.0M
2021-09-22 9.42 9.58 9.42 9.58 0.0M
2021-09-21 9.36 9.42 9.26 9.42 0.0M
2021-09-20 9.88 9.88 9.24 9.26 0.0M
2021-09-17 9.86 9.86 9.52 9.52 0.0M
2021-09-16 9.86 9.88 9.62 9.62 0.0M
2021-09-15 9.76 10.05 9.76 9.94 0.0M
2021-09-14 10.10 10.10 9.72 9.76 0.0M
2021-09-13 9.88 10.00 9.86 9.86 0.0M
2021-09-10 10.05 10.05 9.88 9.88 0.0M
2021-09-09 10.35 10.35 10.05 10.05 0.0M
2021-09-08 10.45 10.50 10.05 10.05 0.0M
2021-09-07 10.05 10.55 10.00 10.35 0.0M
2021-09-06 10.20 10.35 10.20 10.35 0.0M
2021-09-03 10.05 10.35 10.05 10.35 0.0M
2021-09-02 10.45 10.45 10.15 10.15 0.0M
2021-09-01 10.80 10.80 10.25 10.45 0.0M
2021-08-31 10.55 10.60 10.25 10.40 0.0M
2021-08-30 10.55 10.70 10.55 10.55 0.0M
2021-08-27 10.75 10.85 10.50 10.85 0.0M
2021-08-26 10.50 10.85 10.45 10.85 0.0M
2021-08-25 10.85 10.95 10.35 10.35 0.0M
2021-08-24 10.35 11.40 10.35 10.45 0.0M
2021-08-23 9.72 9.90 9.72 9.80 0.0M
2021-08-20 9.78 10.05 9.72 9.72 0.0M
2021-08-19 9.86 10.10 9.78 9.78 0.0M
2021-08-18 9.98 10.05 9.86 9.86 0.0M
2021-08-17 10.00 10.15 9.86 9.86 0.0M
2021-08-16 9.86 9.98 9.86 9.90 0.0M
2021-08-13 9.92 10.05 9.86 9.86 0.0M
2021-08-12 10.05 10.05 9.88 9.88 0.0M
2021-08-11 9.92 9.96 9.86 9.90 0.0M
2021-08-10 9.86 10.10 9.86 10.10 0.0M
2021-08-09 10.00 10.20 9.86 9.88 0.0M
2021-08-06 9.82 9.94 9.82 9.86 0.0M
2021-08-05 9.92 10.00 9.84 9.86 0.0M
2021-08-04 10.10 10.10 9.90 10.10 0.0M
2021-08-03 9.92 10.10 9.92 9.92 0.0M
2021-08-02 10.15 10.15 9.92 10.15 0.0M
2021-07-30 10.00 10.15 10.00 10.00 0.0M
2021-07-29 10.30 10.30 10.00 10.05 0.0M
2021-07-28 10.25 10.40 9.98 10.40 0.0M
2021-07-27 9.86 10.35 9.86 10.25 0.0M
2021-07-26 10.20 10.20 9.84 9.84 0.0M
2021-07-23 10.20 10.45 10.20 10.45 0.0M
2021-07-22 10.65 10.65 10.20 10.20 0.0M
2021-07-21 10.60 10.65 10.30 10.30 0.0M
2021-07-20 10.30 11.50 10.30 11.00 0.0M
2021-07-19 10.30 10.45 10.25 10.30 0.0M
2021-07-16 10.50 10.55 10.45 10.45 0.0M
2021-07-15 10.80 10.80 10.50 10.50 0.0M
2021-07-14 10.85 10.95 10.80 10.90 0.0M
2021-07-13 10.70 10.85 10.70 10.70 0.0M
2021-07-12 10.90 10.90 10.80 10.80 0.0M
2021-07-09 10.85 11.05 10.85 11.05 0.0M
2021-07-08 10.90 11.00 10.80 10.80 0.0M
2021-07-07 11.20 11.25 11.15 11.20 0.0M
2021-07-06 11.15 11.15 10.90 10.90 0.0M
2021-07-05 10.95 10.95 10.90 10.90 0.0M
2021-07-02 10.95 11.15 10.85 10.90 0.0M
2021-07-01 11.10 11.10 10.85 11.00 0.0M
2021-06-30 11.40 11.45 11.25 11.25 0.0M
2021-06-29 11.40 11.40 11.20 11.30 0.0M
2021-06-28 10.90 11.10 10.85 11.10 0.0M
2021-06-25 10.95 10.95 10.85 10.85 0.0M
2021-06-24 11.00 11.00 10.95 10.95 0.0M
2021-06-23 11.05 11.05 11.00 11.00 0.0M
2021-06-22 11.00 11.20 11.00 11.10 0.0M
2021-06-21 10.95 11.20 10.95 11.00 0.0M
2021-06-18 11.00 11.35 10.95 11.35 0.0M
2021-06-17 11.20 11.30 11.05 11.05 0.0M
2021-06-16 11.15 11.15 11.05 11.05 0.0M
2021-06-15 11.20 11.25 11.15 11.20 0.0M
2021-06-14 11.05 11.30 11.05 11.20 0.0M
2021-06-11 11.25 11.50 10.90 11.50 0.0M
2021-06-10 10.95 11.20 10.90 11.20 0.0M
2021-06-09 11.05 11.05 10.95 11.05 0.0M
2021-06-08 10.95 11.00 10.95 10.95 0.0M
2021-06-07 11.15 11.40 10.95 10.95 0.0M
2021-06-04 11.20 11.20 10.90 11.00 0.0M
2021-06-03 11.15 11.25 11.15 11.25 0.0M
2021-06-02 11.45 11.50 11.15 11.15 0.0M
2021-06-01 11.30 11.50 11.30 11.45 0.0M
2021-05-31 11.25 11.65 11.25 11.65 0.0M
2021-05-28 11.00 11.85 10.75 11.25 0.0M
2021-05-27 10.65 10.95 10.55 10.95 0.0M
2021-05-26 10.75 10.95 10.45 10.85 0.0M
2021-05-25 10.65 11.00 10.65 11.00 0.0M
2021-05-24 10.65 10.65 10.65 10.65 0.0M
2021-05-21 10.85 11.05 10.75 11.05 0.0M
2021-05-20 10.95 11.20 10.95 11.20 0.0M
2021-05-19 11.15 11.15 10.85 10.95 0.0M
2021-05-18 11.35 11.35 10.90 11.15 0.0M
2021-05-17 11.40 11.45 11.00 11.45 0.0M
2021-05-14 11.25 11.50 10.95 10.95 0.0M
2021-05-13 11.20 11.55 11.15 11.40 0.0M
2021-05-12 10.45 12.10 10.45 11.35 0.0M
2021-05-11 11.05 11.10 10.50 10.85 0.0M
2021-05-10 11.10 11.10 10.55 10.90 0.0M
2021-05-07 11.30 11.30 10.75 11.00 0.0M
2021-05-06 11.20 11.40 10.30 11.25 0.0M
2021-05-05 11.70 11.70 11.25 11.60 0.0M
2021-05-04 12.00 12.00 11.30 11.70 0.0M
2021-05-03 12.20 12.20 11.85 12.00 0.0M
2021-04-30 11.80 12.15 11.55 12.15 0.0M
2021-04-29 11.90 12.15 11.70 11.90 0.0M
2021-04-28 12.45 12.65 12.05 12.05 0.0M
2021-04-27 11.50 12.80 11.50 12.30 0.0M
2021-04-26 11.35 11.35 11.00 11.05 0.0M
2021-04-23 11.05 11.25 11.00 11.05 0.0M
2021-04-22 11.30 11.35 11.00 11.35 0.0M
2021-04-21 10.95 11.20 10.90 11.20 0.0M
2021-04-20 11.25 11.40 10.95 10.95 0.0M
2021-04-19 11.45 11.50 11.15 11.15 0.0M
2021-04-16 11.30 11.45 11.15 11.15 0.0M
2021-04-15 11.25 11.35 11.15 11.15 0.0M
2021-04-14 11.35 11.45 11.10 11.10 0.0M
2021-04-13 11.90 11.90 11.25 11.25 0.0M
2021-04-12 11.30 12.20 11.05 11.75 0.0M
2021-04-09 11.10 11.25 10.85 10.90 0.0M
2021-04-08 11.05 11.35 10.75 11.35 0.0M
2021-04-07 11.65 11.65 10.65 10.85 0.0M
2021-04-06 11.80 12.00 11.50 11.50 0.0M
2021-04-01 13.60 14.00 11.95 12.45 0.0M
2021-03-31 11.38 13.98 11.22 13.60 0.1M
2021-03-30 9.79 11.48 9.79 11.48 0.1M
2021-03-29 9.49 9.75 9.49 9.75 0.0M
2021-03-26 9.52 9.78 9.49 9.78 0.0M
2021-03-25 9.51 9.65 9.51 9.51 0.0M
2021-03-24 9.82 9.82 9.45 9.45 0.0M
2021-03-23 9.61 9.82 9.60 9.82 0.0M
2021-03-22 9.60 9.74 9.57 9.60 0.0M
2021-03-19 9.84 9.84 9.63 9.63 0.0M
2021-03-18 9.79 9.79 9.62 9.62 0.0M
2021-03-17 9.86 9.86 9.62 9.86 0.0M
2021-03-16 9.75 9.76 9.60 9.61 0.0M
2021-03-15 9.70 9.84 9.60 9.70 0.0M
2021-03-12 9.61 9.84 9.51 9.84 0.0M
2021-03-11 9.61 9.68 9.60 9.62 0.0M
2021-03-10 9.71 9.89 9.56 9.89 0.0M
2021-03-09 9.82 9.95 9.60 9.95 0.0M
2021-03-08 10.00 10.00 9.60 9.75 0.0M
2021-03-05 9.81 9.89 9.70 9.71 0.0M
2021-03-04 9.88 9.88 9.71 9.71 0.0M
2021-03-03 10.18 10.20 9.71 9.71 0.0M
2021-03-02 10.30 10.32 9.72 10.18 0.0M
2021-03-01 9.85 10.30 9.85 10.30 0.0M
2021-02-26 9.71 9.84 9.70 9.70 0.0M
2021-02-25 9.80 10.00 9.70 9.75 0.0M
2021-02-24 9.83 9.99 9.70 9.73 0.0M
2021-02-23 9.90 10.18 9.90 9.91 0.0M
2021-02-22 10.30 10.30 9.90 10.04 0.0M
2021-02-19 10.16 10.30 9.95 9.97 0.0M
2021-02-18 10.22 10.22 10.14 10.16 0.0M
2021-02-17 10.60 10.60 10.14 10.46 0.0M
2021-02-16 10.46 10.62 10.28 10.34 0.0M
2021-02-15 10.40 10.86 10.08 10.86 0.0M
2021-02-12 10.66 10.66 10.10 10.10 0.0M
2021-02-11 10.18 10.98 9.96 10.44 0.0M
2021-02-10 9.56 10.30 9.56 10.30 0.0M
2021-02-09 9.61 9.70 9.55 9.55 0.0M
2021-02-08 9.57 9.76 9.57 9.61 0.0M
2021-02-05 9.94 9.94 9.51 9.55 0.0M
2021-02-04 9.89 9.89 9.58 9.62 0.0M
2021-02-03 9.70 9.89 9.58 9.61 0.0M
2021-02-02 9.76 9.86 9.59 9.59 0.0M
2021-02-01 9.98 9.98 9.54 9.75 0.0M
2021-01-29 9.82 10.38 9.82 9.98 0.0M
2021-01-28 10.30 10.30 9.60 10.00 0.0M
2021-01-27 10.50 10.50 9.82 10.10 0.0M
2021-01-26 9.89 10.46 9.71 10.30 0.0M
2021-01-25 9.58 10.24 9.58 9.89 0.0M
2021-01-22 9.69 9.79 9.52 9.53 0.0M
2021-01-21 9.99 9.99 9.67 9.99 0.0M
2021-01-20 9.93 9.99 9.67 9.83 0.0M
2021-01-19 9.88 9.99 9.66 9.67 0.0M
2021-01-18 9.51 9.88 9.51 9.88 0.0M
2021-01-15 9.74 9.99 9.50 9.51 0.0M
2021-01-14 9.82 10.00 9.58 10.00 0.0M
2021-01-13 9.55 9.83 9.55 9.82 0.0M
2021-01-12 9.55 9.90 9.55 9.90 0.0M
2021-01-11 9.51 9.69 9.50 9.51 0.0M
2021-01-08 9.50 9.89 9.50 9.52 0.0M
2021-01-07 9.65 10.00 9.51 9.71 0.0M
2021-01-06 9.74 10.00 9.50 9.55 0.0M
2021-01-05 9.83 10.14 9.50 10.14 0.0M
2021-01-04 9.66 9.97 9.56 9.96 0.0M