2,140€
-5,31%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,23 | 2,25 | 2,14 | 2,16 | -4,42% | - |
| 30.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 29.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 28.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 27.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 24.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 23.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 22.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 21.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | - |
| 20.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -6,86% | - |
| 17.07.2026 | 1,83 | 2,04 | 1,83 | 2,04 | 15,25% | 10,00 |
| 16.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 15.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 14.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 13.07.2026 | 1,48 | 1,77 | 1,48 | 1,77 | 15,69% | 20.189,00 |
| 10.07.2026 | 1,47 | 1,55 | 1,47 | 1,53 | 4,44% | - |
| 09.07.2026 | 1,36 | 1,48 | 1,36 | 1,47 | 7,33% | - |
| 08.07.2026 | 1,42 | 1,43 | 1,35 | 1,37 | -3,19% | - |
| 07.07.2026 | 1,42 | 1,44 | 1,40 | 1,41 | 1,44% | - |
| 06.07.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 9,45% | - |
| 03.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 02.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 5,04% | - |
| 01.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 30.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 29.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 26.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 25.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 24.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 23.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -9,38% | - |
| 22.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 19.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 18.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 17.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 16.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 15.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 12.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 11.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 10.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 09.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -6,71% | - |
| 08.06.2026 | 1,37 | 1,49 | 1,37 | 1,49 | 8,76% | 158,00 |
| 05.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 04.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 03.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 02.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 01.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 29.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 28.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 27.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 26.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 25.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 22.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 21.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 20.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -9,15% | - |
| 19.05.2026 | 1,30 | 1,42 | 1,30 | 1,42 | 11,81% | 1.338,00 |
| 18.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 15.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 14.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -9,40% | - |
| 13.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 11.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 08.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 4,64% | - |
| 07.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -6,79% | - |
| 06.05.2026 | 1,50 | 1,62 | 1,50 | 1,62 | 9,46% | 4.280,00 |
| 05.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 04.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 30.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 29.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 28.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 27.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 24.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 23.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 22.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 21.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 20.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 17.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 16.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 15.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 14.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 13.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 10.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 09.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 08.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 07.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 02.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 01.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 31.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 30.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 27.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 26.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 25.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 24.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 23.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 20.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 19.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 18.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 17.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 16.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 13.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 12.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -5,11% | - |
| 11.03.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 4,14% | 2.000,00 |
| 10.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | - |