2,390€
3,46%
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 | 2,39 | 3,46% | - |
| 27.01.2026 | 2,34 | 2,34 | 2,28 | 2,31 | -0,86% | - |
| 26.01.2026 | 2,36 | 2,36 | 2,29 | 2,33 | -0,85% | - |
| 23.01.2026 | 2,35 | 2,38 | 2,32 | 2,35 | -0,42% | - |
| 22.01.2026 | 2,25 | 2,37 | 2,25 | 2,36 | 4,89% | - |
| 21.01.2026 | 2,21 | 2,27 | 2,20 | 2,25 | 0,90% | - |
| 20.01.2026 | 2,33 | 2,36 | 2,19 | 2,23 | -4,29% | - |
| 19.01.2026 | 2,43 | 2,44 | 2,32 | 2,33 | -3,32% | - |
| 16.01.2026 | 2,41 | 2,44 | 2,39 | 2,41 | 0,00% | - |
| 15.01.2026 | 2,39 | 2,43 | 2,32 | 2,41 | 0,84% | - |
| 14.01.2026 | 2,42 | 2,42 | 2,34 | 2,39 | -2,45% | - |
| 13.01.2026 | 2,59 | 2,62 | 2,40 | 2,45 | -5,41% | - |
| 12.01.2026 | 2,65 | 2,66 | 2,56 | 2,59 | -1,52% | - |
| 09.01.2026 | 2,61 | 2,67 | 2,54 | 2,63 | 0,77% | - |
| 08.01.2026 | 2,77 | 2,80 | 2,57 | 2,61 | -5,43% | - |
| 07.01.2026 | 2,75 | 2,81 | 2,73 | 2,76 | 0,36% | - |
| 06.01.2026 | 2,73 | 2,76 | 2,69 | 2,75 | 0,36% | - |
| 05.01.2026 | 2,69 | 2,75 | 2,63 | 2,74 | 1,86% | - |
| 02.01.2026 | 2,71 | 2,74 | 2,68 | 2,69 | -1,47% | - |
| 30.12.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 1,11% | - |
| 29.12.2025 | 2,59 | 2,73 | 2,59 | 2,70 | 3,45% | - |
| 23.12.2025 | 2,62 | 2,63 | 2,59 | 2,61 | 0,77% | - |
| 22.12.2025 | 2,60 | 2,62 | 2,58 | 2,59 | 0,78% | - |
| 19.12.2025 | 2,65 | 2,65 | 2,57 | 2,57 | -3,02% | - |
| 18.12.2025 | 2,66 | 2,68 | 2,63 | 2,65 | 0,00% | - |
| 17.12.2025 | 2,71 | 2,71 | 2,65 | 2,65 | -1,49% | - |
| 16.12.2025 | 2,67 | 2,73 | 2,65 | 2,69 | 0,75% | - |
| 15.12.2025 | 2,67 | 2,71 | 2,65 | 2,67 | -0,37% | - |
| 12.12.2025 | 2,62 | 2,68 | 2,59 | 2,68 | 2,29% | - |
| 11.12.2025 | 2,59 | 2,62 | 2,59 | 2,62 | 1,16% | - |
| 10.12.2025 | 2,58 | 2,61 | 2,57 | 2,59 | 0,00% | - |
| 09.12.2025 | 2,62 | 2,64 | 2,57 | 2,59 | -1,15% | - |
| 08.12.2025 | 2,72 | 2,73 | 2,61 | 2,62 | -4,03% | - |
| 05.12.2025 | 2,69 | 2,75 | 2,69 | 2,73 | -0,73% | - |
| 04.12.2025 | 2,73 | 2,76 | 2,71 | 2,75 | 1,10% | - |
| 03.12.2025 | 2,69 | 2,73 | 2,66 | 2,72 | 1,12% | - |
| 02.12.2025 | 2,72 | 2,72 | 2,68 | 2,69 | -1,47% | - |
| 01.12.2025 | 2,78 | 2,78 | 2,67 | 2,73 | -1,80% | - |
| 28.11.2025 | 2,79 | 2,82 | 2,77 | 2,78 | 0,00% | - |
| 27.11.2025 | 2,77 | 2,78 | 2,72 | 2,78 | 2,21% | - |
| 26.11.2025 | 2,74 | 2,78 | 2,69 | 2,72 | -2,16% | - |
| 25.11.2025 | 2,71 | 2,78 | 2,69 | 2,78 | 2,58% | - |
| 24.11.2025 | 2,67 | 2,72 | 2,67 | 2,71 | 1,50% | - |
| 21.11.2025 | 2,59 | 2,68 | 2,57 | 2,67 | 1,52% | - |
| 20.11.2025 | 2,66 | 2,67 | 2,62 | 2,63 | -0,75% | - |
| 19.11.2025 | 2,66 | 2,67 | 2,62 | 2,65 | 0,76% | - |
| 18.11.2025 | 2,66 | 2,67 | 2,61 | 2,63 | -2,23% | - |
| 17.11.2025 | 2,71 | 2,72 | 2,68 | 2,69 | -0,37% | - |
| 14.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 13.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 12.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 11.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -7,69% | - |
| 10.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 8,33% | - |
| 07.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 06.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 05.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 04.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 03.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 31.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 30.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 29.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 28.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 27.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 24.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 23.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 22.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 21.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 20.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 17.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 16.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,51% | - |
| 15.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 14.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 13.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 10.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 09.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 08.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 07.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 06.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 03.10.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 5,38% | 219,00 |
| 02.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 01.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 30.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 29.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 26.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 25.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 24.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 23.09.2025 | 2,48 | 2,66 | 2,48 | 2,66 | 5,56% | 1.826,00 |
| 22.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 19.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 18.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 17.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | - |
| 16.09.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 3,08% | 230,00 |
| 15.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 11.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 10.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 09.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 08.09.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 3,05% | 227,00 |
| 05.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 04.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |