1,465€
10,98%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,37 | 1,48 | 1,36 | 1,47 | 11,36% | - |
| 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% | - |
| 21.04.2026 | 1,63 | 1,66 | 1,61 | 1,62 | 0,00% | - |
| 20.04.2026 | 1,61 | 1,70 | 1,56 | 1,62 | 3,18% | - |
| 17.04.2026 | 1,57 | 1,66 | 1,56 | 1,57 | 0,96% | - |
| 16.04.2026 | 1,59 | 1,63 | 1,54 | 1,56 | -1,89% | - |
| 15.04.2026 | 1,56 | 1,60 | 1,52 | 1,59 | 4,97% | - |
| 14.04.2026 | 1,54 | 1,60 | 1,42 | 1,51 | -1,95% | - |
| 13.04.2026 | 1,55 | 1,57 | 1,51 | 1,54 | 1,99% | - |
| 10.04.2026 | 1,57 | 1,63 | 1,51 | 1,51 | 0,00% | 3.773,00 |
| 09.04.2026 | 1,61 | 1,63 | 1,51 | 1,51 | -6,79% | - |
| 08.04.2026 | 1,62 | 1,70 | 1,56 | 1,62 | 4,52% | - |
| 07.04.2026 | 1,55 | 1,60 | 1,54 | 1,55 | -0,64% | - |
| 02.04.2026 | 1,58 | 1,59 | 1,54 | 1,56 | -1,27% | - |
| 01.04.2026 | 1,60 | 1,63 | 1,55 | 1,58 | -0,32% | 6.600,00 |
| 31.03.2026 | 1,63 | 1,65 | 1,58 | 1,59 | -1,55% | - |
| 30.03.2026 | 1,59 | 1,62 | 1,57 | 1,61 | 1,58% | - |
| 27.03.2026 | 1,62 | 1,63 | 1,57 | 1,59 | -1,55% | - |
| 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% | - |