2,510€
6,36%
Echtzeit-Aktienkurs PAGEGROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur PAGEGROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,24 | 1,30 | 1,22 | 1,27 | 2,83% | - |
| 24.06.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -0,40% | - |
| 23.06.2026 | 1,21 | 1,25 | 1,19 | 1,24 | 2,06% | - |
| 22.06.2026 | 1,34 | 1,34 | 1,21 | 1,22 | -8,99% | - |
| 19.06.2026 | 1,38 | 1,39 | 1,32 | 1,34 | 1,91% | - |
| 18.06.2026 | 1,38 | 1,39 | 1,31 | 1,31 | -4,73% | - |
| 17.06.2026 | 1,42 | 1,45 | 1,36 | 1,38 | -3,17% | - |
| 16.06.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -3,07% | - |
| 15.06.2026 | 1,48 | 1,53 | 1,46 | 1,47 | 0,00% | - |
| 12.06.2026 | 1,41 | 1,48 | 1,41 | 1,47 | 3,53% | - |
| 11.06.2026 | 1,43 | 1,45 | 1,40 | 1,42 | -1,05% | - |
| 10.06.2026 | 1,43 | 1,45 | 1,40 | 1,43 | 0,35% | - |
| 09.06.2026 | 1,45 | 1,46 | 1,40 | 1,43 | -1,72% | - |
| 08.06.2026 | 1,43 | 1,46 | 1,40 | 1,45 | 6,62% | - |
| 05.06.2026 | 1,43 | 1,47 | 1,36 | 1,36 | -0,73% | - |
| 04.06.2026 | 1,39 | 1,44 | 1,37 | 1,37 | -1,79% | - |
| 03.06.2026 | 1,42 | 1,43 | 1,37 | 1,40 | -1,41% | - |
| 02.06.2026 | 1,44 | 1,48 | 1,41 | 1,42 | -1,74% | - |
| 01.06.2026 | 1,44 | 1,47 | 1,42 | 1,44 | 0,00% | - |
| 29.05.2026 | 1,45 | 1,45 | 1,41 | 1,44 | 0,00% | - |
| 28.05.2026 | 1,39 | 1,45 | 1,36 | 1,44 | 3,97% | - |
| 27.05.2026 | 1,38 | 1,42 | 1,37 | 1,39 | 0,36% | - |
| 26.05.2026 | 1,36 | 1,41 | 1,36 | 1,38 | 0,73% | - |
| 25.05.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 22.05.2026 | 1,37 | 1,40 | 1,31 | 1,36 | -0,37% | - |
| 21.05.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 1,87% | - |
| 20.05.2026 | 1,34 | 1,36 | 1,29 | 1,34 | 0,00% | - |
| 19.05.2026 | 1,34 | 1,39 | 1,34 | 1,34 | -0,37% | - |
| 18.05.2026 | 1,33 | 1,37 | 1,30 | 1,35 | 1,51% | - |
| 15.05.2026 | 1,36 | 1,37 | 1,32 | 1,33 | 0,38% | - |
| 14.05.2026 | 1,45 | 1,45 | 1,32 | 1,32 | -5,04% | - |
| 13.05.2026 | 1,55 | 1,57 | 1,39 | 1,39 | -10,32% | - |
| 12.05.2026 | 1,58 | 1,58 | 1,53 | 1,55 | -2,21% | - |
| 11.05.2026 | 1,59 | 1,66 | 1,51 | 1,59 | -0,31% | 10.803,00 |
| 08.05.2026 | 1,64 | 1,65 | 1,58 | 1,59 | -2,75% | - |
| 07.05.2026 | 1,56 | 1,67 | 1,56 | 1,64 | 4,81% | - |
| 06.05.2026 | 1,58 | 1,65 | 1,53 | 1,56 | 0,32% | - |
| 05.05.2026 | 1,55 | 1,60 | 1,54 | 1,56 | 0,97% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,49 | 1,54 | -1,60% | - |
| 30.04.2026 | 1,50 | 1,57 | 1,50 | 1,57 | 6,46% | - |
| 29.04.2026 | 1,51 | 1,54 | 1,47 | 1,47 | -2,65% | - |
| 28.04.2026 | 1,54 | 1,56 | 1,51 | 1,51 | -1,63% | - |
| 27.04.2026 | 1,52 | 1,55 | 1,51 | 1,54 | 1,32% | - |
| 24.04.2026 | 1,56 | 1,56 | 1,48 | 1,52 | -2,88% | - |
| 23.04.2026 | 1,55 | 1,59 | 1,52 | 1,56 | 0,00% | - |
| 22.04.2026 | 1,62 | 1,64 | 1,56 | 1,56 | -3,70% | - |