2,390€
5,75%
Echtzeit-Aktienkurs PAGEGROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur PAGEGROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.10.2025 | 2,79 | 2,83 | 2,72 | 2,72 | 2,26% | - |
| 16.10.2025 | 2,83 | 2,86 | 2,66 | 2,66 | 0,76% | - |
| 14.10.2025 | 2,69 | 2,73 | 2,64 | 2,64 | -1,49% | - |
| 13.10.2025 | 2,64 | 2,78 | 2,64 | 2,68 | -2,19% | - |
| 10.10.2025 | 2,76 | 2,79 | 2,71 | 2,74 | 3,01% | - |
| 09.10.2025 | 2,70 | 2,75 | 2,66 | 2,66 | 2,31% | - |
| 07.10.2025 | 2,69 | 2,75 | 2,60 | 2,60 | -4,06% | - |
| 06.10.2025 | 2,72 | 2,74 | 2,67 | 2,71 | 1,12% | - |
| 03.10.2025 | 2,68 | 2,71 | 2,67 | 2,68 | 2,29% | - |
| 02.10.2025 | 2,67 | 2,72 | 2,62 | 2,62 | -1,13% | - |
| 01.10.2025 | 2,65 | 2,67 | 2,62 | 2,65 | 1,92% | - |
| 30.09.2025 | 2,64 | 2,65 | 2,60 | 2,60 | 1,56% | - |
| 29.09.2025 | 2,66 | 2,66 | 2,56 | 2,56 | -3,40% | - |
| 26.09.2025 | 2,62 | 2,67 | 2,61 | 2,65 | 1,53% | - |
| 25.09.2025 | 2,67 | 2,68 | 2,61 | 2,61 | 0,00% | - |
| 24.09.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 2,76% | - |
| 23.09.2025 | 2,53 | 2,61 | 2,52 | 2,54 | 0,00% | - |
| 22.09.2025 | 2,57 | 2,58 | 2,53 | 2,54 | 1,60% | - |
| 19.09.2025 | 2,63 | 2,63 | 2,50 | 2,50 | -4,94% | - |
| 18.09.2025 | 2,60 | 2,66 | 2,59 | 2,63 | 0,00% | - |
| 17.09.2025 | 2,57 | 2,63 | 2,56 | 2,63 | 3,14% | - |
| 16.09.2025 | 2,64 | 2,64 | 2,55 | 2,55 | -1,92% | - |
| 15.09.2025 | 2,65 | 2,72 | 2,60 | 2,60 | 0,00% | - |
| 12.09.2025 | 2,66 | 2,67 | 2,60 | 2,60 | -2,62% | - |
| 11.09.2025 | 2,63 | 2,70 | 2,62 | 2,67 | 1,91% | - |
| 09.09.2025 | 2,68 | 2,72 | 2,62 | 2,62 | 0,00% | - |
| 08.09.2025 | 2,68 | 2,69 | 2,62 | 2,62 | -1,87% | - |
| 05.09.2025 | 2,68 | 2,68 | 2,63 | 2,67 | 0,38% | - |
| 04.09.2025 | 2,68 | 2,68 | 2,62 | 2,66 | 1,14% | - |
| 03.09.2025 | 2,58 | 2,66 | 2,58 | 2,63 | 0,77% | - |
| 02.09.2025 | 2,75 | 2,77 | 2,58 | 2,61 | -5,78% | - |
| 01.09.2025 | 2,78 | 2,79 | 2,74 | 2,77 | -0,72% | - |
| 29.08.2025 | 2,81 | 2,83 | 2,75 | 2,79 | 0,72% | - |
| 28.08.2025 | 2,85 | 2,87 | 2,77 | 2,77 | -4,81% | - |
| 27.08.2025 | 2,96 | 2,97 | 2,89 | 2,91 | -1,36% | - |
| 26.08.2025 | 2,97 | 3,00 | 2,93 | 2,95 | -1,34% | - |
| 25.08.2025 | 2,99 | 2,99 | 2,97 | 2,99 | 0,00% | - |
| 22.08.2025 | 2,95 | 3,00 | 2,95 | 2,99 | 1,01% | - |
| 21.08.2025 | 3,03 | 3,05 | 2,96 | 2,96 | -2,31% | - |
| 20.08.2025 | 3,07 | 3,07 | 3,01 | 3,03 | -0,66% | - |
| 19.08.2025 | 3,04 | 3,08 | 3,02 | 3,05 | 0,66% | - |