1,620€
3,85%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,59 | 1,64 | 1,57 | 1,61 | 1,90% | - |
| 25.03.2026 | 1,55 | 1,60 | 1,53 | 1,58 | 2,60% | - |
| 24.03.2026 | 1,56 | 1,58 | 1,52 | 1,54 | -1,91% | - |
| 23.03.2026 | 1,53 | 1,61 | 1,50 | 1,57 | 1,62% | - |
| 20.03.2026 | 1,58 | 1,59 | 1,54 | 1,55 | 1,64% | - |
| 19.03.2026 | 1,62 | 1,64 | 1,52 | 1,52 | -6,75% | - |
| 18.03.2026 | 1,65 | 1,70 | 1,60 | 1,63 | -0,61% | - |
| 17.03.2026 | 1,67 | 1,72 | 1,64 | 1,64 | -2,96% | - |
| 16.03.2026 | 1,74 | 1,74 | 1,68 | 1,69 | -1,74% | - |
| 13.03.2026 | 1,71 | 1,72 | 1,68 | 1,72 | 0,58% | - |
| 12.03.2026 | 1,69 | 1,74 | 1,68 | 1,71 | 0,88% | - |
| 11.03.2026 | 1,76 | 1,77 | 1,70 | 1,70 | -3,14% | - |
| 10.03.2026 | 1,75 | 1,79 | 1,75 | 1,75 | 3,55% | 2.086,00 |
| 09.03.2026 | 1,76 | 1,83 | 1,69 | 1,69 | -7,65% | - |
| 06.03.2026 | 1,78 | 1,86 | 1,76 | 1,83 | 3,10% | - |
| 05.03.2026 | 2,01 | 2,10 | 1,59 | 1,78 | -12,35% | - |
| 04.03.2026 | 2,03 | 2,07 | 2,01 | 2,03 | 1,76% | - |
| 03.03.2026 | 2,09 | 2,11 | 1,99 | 1,99 | -5,69% | - |
| 02.03.2026 | 2,11 | 2,16 | 2,06 | 2,11 | 0,48% | - |
| 27.02.2026 | 2,21 | 2,23 | 2,10 | 2,10 | -2,78% | - |
| 26.02.2026 | 2,17 | 2,23 | 2,14 | 2,16 | 1,89% | - |
| 25.02.2026 | 2,17 | 2,20 | 2,12 | 2,12 | -2,30% | - |
| 24.02.2026 | 2,17 | 2,21 | 2,16 | 2,17 | 0,00% | - |
| 23.02.2026 | 2,27 | 2,33 | 2,12 | 2,17 | -4,41% | - |
| 20.02.2026 | 2,29 | 2,33 | 2,27 | 2,27 | -0,87% | - |
| 19.02.2026 | 2,31 | 2,34 | 2,28 | 2,29 | -0,87% | - |
| 18.02.2026 | 2,27 | 2,33 | 2,24 | 2,31 | 1,76% | - |
| 17.02.2026 | 2,25 | 2,30 | 2,22 | 2,27 | 0,00% | - |
| 16.02.2026 | 2,31 | 2,38 | 2,27 | 2,27 | -1,73% | - |
| 13.02.2026 | 2,33 | 2,38 | 2,31 | 2,31 | 1,32% | - |
| 12.02.2026 | 2,35 | 2,38 | 2,28 | 2,28 | -0,87% | - |
| 11.02.2026 | 2,45 | 2,46 | 2,30 | 2,30 | -6,12% | - |
| 10.02.2026 | 2,37 | 2,47 | 2,37 | 2,45 | 5,60% | - |
| 09.02.2026 | 2,43 | 2,49 | 2,32 | 2,32 | -2,52% | - |
| 06.02.2026 | 2,40 | 2,45 | 2,35 | 2,38 | 2,59% | - |
| 05.02.2026 | 2,41 | 2,43 | 2,32 | 2,32 | -3,73% | - |
| 04.02.2026 | 2,33 | 2,45 | 2,33 | 2,41 | 5,70% | - |
| 03.02.2026 | 2,39 | 2,42 | 2,28 | 2,28 | -4,60% | 260,00 |
| 02.02.2026 | 2,40 | 2,44 | 2,37 | 2,39 | -1,24% | - |
| 30.01.2026 | 2,35 | 2,43 | 2,32 | 2,42 | 2,98% | - |
| 29.01.2026 | 2,38 | 2,40 | 2,32 | 2,35 | -1,26% | - |
| 28.01.2026 | 2,31 | 2,39 | 2,29 | 2,38 | 3,03% | - |
| 27.01.2026 | 2,33 | 2,34 | 2,28 | 2,31 | 1,32% | - |
| 26.01.2026 | 2,35 | 2,36 | 2,28 | 2,28 | -0,87% | - |
| 23.01.2026 | 2,35 | 2,38 | 2,30 | 2,30 | 0,00% | - |
| 22.01.2026 | 2,25 | 2,37 | 2,25 | 2,30 | 1,77% | - |
| 21.01.2026 | 2,21 | 2,27 | 2,20 | 2,26 | 2,26% | - |
| 20.01.2026 | 2,31 | 2,36 | 2,21 | 2,21 | -5,15% | - |
| 19.01.2026 | 2,41 | 2,44 | 2,32 | 2,33 | -4,90% | - |
| 16.01.2026 | 2,42 | 2,45 | 2,39 | 2,45 | 1,24% | - |
| 15.01.2026 | 2,39 | 2,43 | 2,32 | 2,42 | 2,11% | - |
| 14.01.2026 | 2,43 | 2,43 | 2,34 | 2,37 | -2,47% | - |
| 13.01.2026 | 2,59 | 2,62 | 2,40 | 2,43 | -6,18% | - |
| 12.01.2026 | 2,65 | 2,66 | 2,56 | 2,59 | -0,38% | - |
| 09.01.2026 | 2,61 | 2,67 | 2,54 | 2,60 | 0,00% | - |
| 08.01.2026 | 2,77 | 2,80 | 2,59 | 2,60 | -4,41% | - |
| 07.01.2026 | 2,75 | 2,81 | 2,72 | 2,72 | -0,73% | - |
| 06.01.2026 | 2,73 | 2,76 | 2,69 | 2,74 | 0,37% | - |
| 05.01.2026 | 2,69 | 2,75 | 2,63 | 2,73 | 0,74% | - |
| 02.01.2026 | 2,71 | 2,74 | 2,68 | 2,71 | 0,37% | - |
| 30.12.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 2,27% | - |
| 29.12.2025 | 2,75 | 2,75 | 2,59 | 2,64 | 3,94% | - |
| 22.12.2025 | 2,60 | 2,62 | 2,54 | 2,54 | -3,42% | - |
| 19.12.2025 | 2,64 | 2,65 | 2,60 | 2,63 | 1,94% | - |
| 17.12.2025 | 2,71 | 2,71 | 2,58 | 2,58 | -3,01% | - |
| 12.12.2025 | 2,62 | 2,67 | 2,59 | 2,66 | 2,31% | - |
| 11.12.2025 | 2,59 | 2,62 | 2,59 | 2,60 | 2,36% | - |
| 09.12.2025 | 2,62 | 2,64 | 2,54 | 2,54 | -1,55% | - |
| 08.12.2025 | 2,72 | 2,73 | 2,58 | 2,58 | -3,73% | - |
| 05.12.2025 | 2,69 | 2,75 | 2,68 | 2,68 | -1,47% | - |
| 04.12.2025 | 2,73 | 2,75 | 2,71 | 2,72 | 1,49% | - |
| 03.12.2025 | 2,69 | 2,73 | 2,66 | 2,68 | -1,11% | - |
| 02.12.2025 | 2,72 | 2,72 | 2,70 | 2,71 | -0,73% | - |
| 01.12.2025 | 2,78 | 2,78 | 2,73 | 2,73 | 1,11% | - |
| 28.11.2025 | 2,78 | 2,82 | 2,70 | 2,70 | 0,75% | - |
| 26.11.2025 | 2,78 | 2,79 | 2,68 | 2,68 | -1,47% | - |
| 25.11.2025 | 2,71 | 2,79 | 2,69 | 2,72 | 2,26% | - |
| 24.11.2025 | 2,67 | 2,72 | 2,66 | 2,66 | 2,31% | - |
| 21.11.2025 | 2,59 | 2,69 | 2,57 | 2,60 | 0,78% | - |
| 20.11.2025 | 2,66 | 2,67 | 2,58 | 2,58 | 1,57% | - |
| 18.11.2025 | 2,66 | 2,67 | 2,54 | 2,54 | -3,79% | - |
| 17.11.2025 | 2,70 | 2,72 | 2,64 | 2,64 | 0,00% | - |
| 14.11.2025 | 2,72 | 2,74 | 2,64 | 2,64 | -1,49% | - |
| 13.11.2025 | 2,72 | 2,76 | 2,68 | 2,68 | -0,74% | - |
| 12.11.2025 | 2,77 | 2,78 | 2,70 | 2,70 | -0,74% | - |
| 11.11.2025 | 2,69 | 2,77 | 2,69 | 2,72 | 2,26% | - |
| 10.11.2025 | 2,92 | 2,93 | 2,66 | 2,66 | 2,31% | - |
| 07.11.2025 | 2,69 | 2,70 | 2,60 | 2,60 | -4,06% | - |
| 06.11.2025 | 2,72 | 2,73 | 2,68 | 2,71 | 2,65% | - |
| 05.11.2025 | 2,64 | 2,72 | 2,64 | 2,64 | 1,54% | - |
| 04.11.2025 | 2,74 | 2,74 | 2,60 | 2,60 | -5,11% | 30.000,00 |
| 03.11.2025 | 2,76 | 2,76 | 2,73 | 2,74 | 2,24% | - |
| 31.10.2025 | 2,69 | 2,73 | 2,68 | 2,68 | 0,75% | - |
| 30.10.2025 | 2,74 | 2,75 | 2,66 | 2,66 | 0,00% | - |
| 29.10.2025 | 2,76 | 2,77 | 2,66 | 2,66 | -2,21% | - |
| 28.10.2025 | 2,84 | 2,87 | 2,72 | 2,72 | -2,16% | - |
| 27.10.2025 | 2,89 | 2,89 | 2,78 | 2,78 | -1,42% | - |
| 24.10.2025 | 2,88 | 2,90 | 2,82 | 2,82 | 2,17% | - |
| 22.10.2025 | 2,79 | 2,87 | 2,73 | 2,76 | -0,72% | - |
| 21.10.2025 | 2,81 | 2,82 | 2,78 | 2,78 | 2,21% | - |