2,550€
4,51%
Echtzeit-Aktienkurs PAGEGROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur PAGEGROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,49 | 2,64 | 2,49 | 2,55 | 2,41% | - |
| 11.11.2026 | 2,47 | 2,51 | 2,43 | 2,49 | 0,81% | - |
| 10.11.2026 | 2,49 | 2,53 | 2,42 | 2,47 | -0,80% | - |
| 09.11.2026 | 2,55 | 2,58 | 2,47 | 2,49 | -2,35% | - |
| 06.11.2026 | 2,63 | 2,65 | 2,49 | 2,55 | -3,41% | - |
| 05.11.2026 | 2,67 | 2,72 | 2,62 | 2,64 | -1,12% | - |
| 04.11.2026 | 2,60 | 2,68 | 2,54 | 2,67 | 2,30% | - |
| 03.11.2026 | 2,67 | 2,67 | 2,56 | 2,61 | -2,25% | - |
| 02.11.2026 | 2,57 | 2,69 | 2,54 | 2,67 | 3,89% | - |
| 30.10.2026 | 2,57 | 2,64 | 2,55 | 2,57 | 0,00% | - |
| 29.10.2026 | 2,55 | 2,62 | 2,52 | 2,57 | 1,18% | - |
| 28.10.2026 | 2,61 | 2,61 | 2,53 | 2,54 | -2,68% | - |
| 27.10.2026 | 2,59 | 2,61 | 2,54 | 2,61 | 0,77% | - |
| 26.10.2026 | 2,51 | 2,64 | 2,50 | 2,59 | 6,15% | - |
| 23.10.2026 | 2,47 | 2,52 | 2,43 | 2,44 | -1,21% | - |
| 22.10.2026 | 2,45 | 2,47 | 2,37 | 2,47 | 0,82% | - |
| 21.10.2026 | 2,25 | 2,52 | 2,24 | 2,45 | 8,89% | - |
| 20.10.2026 | 2,35 | 2,37 | 2,23 | 2,25 | -2,17% | - |
| 19.10.2026 | 2,39 | 2,42 | 2,30 | 2,30 | -3,77% | - |
| 16.10.2026 | 2,35 | 2,43 | 2,35 | 2,39 | 1,70% | - |
| 15.10.2026 | 2,31 | 2,45 | 2,28 | 2,35 | 0,86% | - |
| 14.10.2026 | 2,27 | 2,36 | 2,24 | 2,33 | 4,95% | - |
| 13.10.2026 | 2,31 | 2,42 | 2,17 | 2,22 | -3,90% | - |
| 12.10.2026 | 2,51 | 2,54 | 2,29 | 2,31 | -7,97% | - |
| 09.10.2026 | 2,45 | 2,56 | 2,45 | 2,51 | 0,80% | - |
| 08.10.2026 | 2,49 | 2,56 | 2,46 | 2,49 | 0,81% | - |
| 07.10.2026 | 2,51 | 2,55 | 2,46 | 2,47 | -1,59% | - |
| 06.10.2026 | 2,47 | 2,54 | 2,47 | 2,51 | 1,62% | - |
| 05.10.2026 | 2,55 | 2,57 | 2,45 | 2,47 | -3,14% | - |
| 02.10.2026 | 2,49 | 2,57 | 2,48 | 2,55 | 1,19% | - |
| 01.10.2026 | 2,49 | 2,60 | 2,42 | 2,52 | 3,28% | - |
| 30.09.2026 | 2,51 | 2,55 | 2,44 | 2,44 | -2,79% | - |
| 29.09.2026 | 2,57 | 2,57 | 2,46 | 2,51 | -2,33% | - |
| 28.09.2026 | 2,55 | 2,62 | 2,54 | 2,57 | 0,78% | - |
| 25.09.2026 | 2,53 | 2,55 | 2,48 | 2,55 | 0,79% | - |
| 24.09.2026 | 2,55 | 2,60 | 2,48 | 2,53 | -0,78% | - |
| 23.09.2026 | 2,55 | 2,62 | 2,53 | 2,55 | 2,00% | - |
| 22.09.2026 | 2,57 | 2,63 | 2,50 | 2,50 | -2,72% | - |
| 21.09.2026 | 2,49 | 2,59 | 2,49 | 2,57 | 3,21% | - |
| 18.09.2026 | 2,49 | 2,52 | 2,45 | 2,49 | 0,00% | - |
| 17.09.2026 | 2,43 | 2,50 | 2,42 | 2,49 | 2,89% | - |
| 16.09.2026 | 2,49 | 2,49 | 2,40 | 2,42 | -0,82% | - |
| 15.09.2026 | 2,55 | 2,57 | 2,44 | 2,44 | -5,06% | - |
| 14.09.2026 | 2,49 | 2,60 | 2,48 | 2,57 | 3,21% | - |
| 11.09.2026 | 2,51 | 2,53 | 2,47 | 2,49 | -0,80% | - |
| 10.09.2026 | 2,51 | 2,56 | 2,46 | 2,51 | 0,00% | - |
| 09.09.2026 | 2,41 | 2,56 | 2,39 | 2,51 | 4,15% | - |
| 08.09.2026 | 2,43 | 2,46 | 2,37 | 2,41 | -0,82% | - |
| 07.09.2026 | 2,53 | 2,54 | 2,41 | 2,43 | -3,95% | - |
| 04.09.2026 | 2,47 | 2,53 | 2,45 | 2,53 | 2,43% | - |
| 03.09.2026 | 2,51 | 2,53 | 2,45 | 2,47 | -1,59% | - |
| 02.09.2026 | 2,55 | 2,55 | 2,49 | 2,51 | -1,57% | - |
| 01.09.2026 | 2,63 | 2,63 | 2,53 | 2,55 | 0,00% | - |
| 31.08.2026 | 2,63 | 2,63 | 2,55 | 2,55 | -3,04% | - |
| 28.08.2026 | 2,55 | 2,65 | 2,54 | 2,63 | 4,78% | - |
| 27.08.2026 | 2,59 | 2,61 | 2,46 | 2,51 | -3,83% | - |
| 26.08.2026 | 2,63 | 2,67 | 2,60 | 2,61 | -0,76% | - |
| 25.08.2026 | 2,59 | 2,66 | 2,55 | 2,63 | 1,54% | - |
| 24.08.2026 | 2,61 | 2,69 | 2,56 | 2,59 | 1,17% | - |
| 21.08.2026 | 2,59 | 2,64 | 2,51 | 2,56 | -1,16% | - |
| 20.08.2026 | 2,49 | 2,60 | 2,45 | 2,59 | 4,02% | - |
| 19.08.2026 | 2,47 | 2,53 | 2,44 | 2,49 | 0,81% | - |
| 18.08.2026 | 2,43 | 2,48 | 2,41 | 2,47 | 1,65% | - |
| 17.08.2026 | 2,41 | 2,48 | 2,40 | 2,43 | 0,83% | - |
| 14.08.2026 | 2,29 | 2,50 | 2,29 | 2,41 | 5,24% | - |
| 13.08.2026 | 2,29 | 2,33 | 2,24 | 2,29 | 2,23% | - |
| 12.08.2026 | 2,27 | 2,35 | 2,24 | 2,24 | 0,90% | - |
| 11.08.2026 | 2,27 | 2,36 | 2,22 | 2,22 | -2,20% | - |
| 10.08.2026 | 2,33 | 2,36 | 2,25 | 2,27 | -2,58% | - |
| 07.08.2026 | 2,17 | 2,37 | 2,15 | 2,33 | 7,37% | - |
| 06.08.2026 | 2,19 | 2,22 | 2,06 | 2,17 | -0,91% | - |
| 05.08.2026 | 2,21 | 2,25 | 2,18 | 2,19 | -0,90% | - |
| 04.08.2026 | 2,20 | 2,24 | 2,16 | 2,21 | 0,91% | - |
| 03.08.2026 | 2,16 | 2,26 | 2,15 | 2,19 | 1,86% | - |
| 31.07.2026 | 2,23 | 2,25 | 2,13 | 2,15 | -3,59% | - |
| 30.07.2026 | 2,31 | 2,35 | 2,20 | 2,23 | -3,46% | - |
| 29.07.2026 | 2,27 | 2,35 | 2,23 | 2,31 | 4,05% | - |
| 28.07.2026 | 2,19 | 2,29 | 2,16 | 2,22 | 1,37% | - |
| 27.07.2026 | 2,13 | 2,21 | 2,12 | 2,19 | 2,82% | - |
| 24.07.2026 | 2,15 | 2,21 | 2,05 | 2,13 | -0,93% | - |
| 23.07.2026 | 2,00 | 2,19 | 2,00 | 2,15 | 4,88% | - |
| 22.07.2026 | 2,03 | 2,06 | 1,99 | 2,05 | 0,99% | - |
| 21.07.2026 | 2,03 | 2,06 | 1,99 | 2,03 | 0,25% | - |
| 20.07.2026 | 1,97 | 2,05 | 1,97 | 2,03 | 3,85% | - |
| 17.07.2026 | 1,89 | 2,00 | 1,87 | 1,95 | 6,56% | - |
| 16.07.2026 | 1,83 | 1,91 | 1,78 | 1,83 | 0,27% | - |
| 15.07.2026 | 1,81 | 1,84 | 1,76 | 1,83 | 3,69% | - |
| 14.07.2026 | 1,79 | 1,87 | 1,74 | 1,76 | -1,40% | - |
| 13.07.2026 | 1,54 | 1,81 | 1,53 | 1,79 | 16,67% | - |
| 10.07.2026 | 1,47 | 1,55 | 1,47 | 1,53 | 4,44% | - |
| 09.07.2026 | 1,37 | 1,48 | 1,36 | 1,47 | 10,98% | - |
| 08.07.2026 | 1,42 | 1,43 | 1,32 | 1,32 | -6,71% | - |
| 07.07.2026 | 1,38 | 1,44 | 1,38 | 1,42 | 0,71% | - |
| 06.07.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 3,69% | - |
| 03.07.2026 | 1,33 | 1,37 | 1,33 | 1,36 | 2,26% | - |
| 02.07.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 1,53% | - |
| 01.07.2026 | 1,25 | 1,32 | 1,24 | 1,31 | 4,82% | - |
| 30.06.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -0,80% | - |
| 29.06.2026 | 1,26 | 1,27 | 1,25 | 1,26 | -0,79% | - |
| 26.06.2026 | 1,26 | 1,29 | 1,21 | 1,27 | -0,39% | - |