£3,215
0,21%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,21 | 3,22 | 3,19 | 3,22 | 0,32% | - |
| 27.02.2025 | 3,25 | 3,26 | 3,19 | 3,21 | -2,17% | 94.499,00 |
| 26.02.2025 | 3,24 | 3,36 | 3,24 | 3,28 | 1,52% | 116.004,00 |
| 25.02.2025 | 3,24 | 3,27 | 3,23 | 3,23 | -0,49% | 46.136,00 |
| 24.02.2025 | 3,26 | 3,27 | 3,22 | 3,25 | -0,43% | 114.608,00 |
| 21.02.2025 | 3,28 | 3,32 | 3,25 | 3,26 | 0,12% | 48.830,00 |
| 20.02.2025 | 3,26 | 3,33 | 3,25 | 3,26 | -0,03% | 36.233,00 |
| 19.02.2025 | 3,29 | 3,32 | 3,26 | 3,26 | -1,60% | 163.901,00 |
| 18.02.2025 | 3,30 | 3,35 | 3,26 | 3,31 | 0,61% | 53.327,00 |
| 17.02.2025 | 3,30 | 3,32 | 3,28 | 3,29 | 0,06% | 78.707,00 |
| 14.02.2025 | 3,28 | 3,31 | 3,27 | 3,29 | 0,31% | 54.476,00 |
| 13.02.2025 | 3,25 | 3,30 | 3,24 | 3,28 | 1,08% | 68.322,00 |
| 12.02.2025 | 3,28 | 3,30 | 3,22 | 3,24 | -1,13% | 77.481,00 |
| 11.02.2025 | 3,23 | 3,30 | 3,21 | 3,28 | 1,67% | 47.361,00 |
| 10.02.2025 | 3,29 | 3,31 | 3,17 | 3,23 | -0,98% | 106.323,00 |
| 07.02.2025 | 3,33 | 3,34 | 3,26 | 3,26 | -2,22% | 65.654,00 |
| 06.02.2025 | 3,28 | 3,35 | 3,28 | 3,33 | 1,90% | 40.409,00 |
| 05.02.2025 | 3,26 | 3,27 | 3,21 | 3,27 | 0,00% | 141.564,00 |
| 04.02.2025 | 3,21 | 3,28 | 3,21 | 3,27 | 0,93% | 112.694,00 |
| 03.02.2025 | 3,21 | 3,25 | 3,17 | 3,24 | -1,10% | 116.384,00 |
| 31.01.2025 | 3,24 | 3,28 | 3,24 | 3,28 | 0,86% | 120.398,00 |
| 30.01.2025 | 3,25 | 3,28 | 3,22 | 3,25 | 0,50% | 20.873,00 |
| 29.01.2025 | 3,25 | 3,28 | 3,22 | 3,23 | -0,68% | 34.866,00 |
| 28.01.2025 | 3,22 | 3,25 | 3,19 | 3,25 | 1,50% | 114.054,00 |
| 27.01.2025 | 3,19 | 3,23 | 3,18 | 3,21 | 0,19% | 43.308,00 |
| 24.01.2025 | 3,17 | 3,20 | 3,15 | 3,20 | 2,73% | 42.941,00 |
| 23.01.2025 | 3,12 | 3,15 | 3,09 | 3,12 | -0,70% | 32.523,00 |
| 22.01.2025 | 3,18 | 3,19 | 3,13 | 3,14 | -0,73% | 87.291,00 |
| 21.01.2025 | 3,19 | 3,19 | 3,14 | 3,16 | 0,00% | 63.059,00 |
| 20.01.2025 | 3,14 | 3,17 | 3,13 | 3,16 | 0,77% | 65.552,00 |
| 17.01.2025 | 3,14 | 3,17 | 3,13 | 3,14 | 1,06% | 178.511,00 |
| 16.01.2025 | 3,07 | 3,10 | 3,05 | 3,10 | 2,54% | 350.264,00 |
| 15.01.2025 | 3,02 | 3,06 | 3,00 | 3,03 | 0,67% | 236.883,00 |
| 14.01.2025 | 2,99 | 3,07 | 2,99 | 3,01 | 0,17% | 112.402,00 |
| 13.01.2025 | 2,95 | 3,01 | 2,95 | 3,00 | -3,19% | 108.261,00 |
| 10.01.2025 | 3,20 | 3,22 | 3,09 | 3,10 | -3,37% | 79.968,00 |
| 09.01.2025 | 3,28 | 3,28 | 3,19 | 3,21 | -1,60% | 109.486,00 |
| 08.01.2025 | 3,33 | 3,33 | 3,25 | 3,26 | -2,04% | 49.459,00 |
| 07.01.2025 | 3,39 | 3,41 | 3,31 | 3,33 | -2,63% | 38.947,00 |
| 06.01.2025 | 3,39 | 3,47 | 3,39 | 3,42 | 0,83% | 16.122,00 |
| 03.01.2025 | 3,40 | 3,43 | 3,39 | 3,39 | -1,40% | 9.020,00 |
| 02.01.2025 | 3,44 | 3,47 | 3,43 | 3,44 | -0,64% | 18.238,00 |
| 31.12.2024 | 3,43 | 3,48 | 3,43 | 3,46 | 0,82% | 21.252,00 |
| 30.12.2024 | 3,41 | 3,43 | 3,39 | 3,43 | 0,47% | 3.845,00 |
| 27.12.2024 | 3,47 | 3,47 | 3,42 | 3,42 | -1,27% | 8.013,00 |
| 24.12.2024 | 3,44 | 3,48 | 3,42 | 3,46 | 1,53% | 12.670,00 |
| 23.12.2024 | 3,39 | 3,43 | 3,33 | 3,41 | 1,76% | 25.809,00 |
| 20.12.2024 | 3,36 | 3,36 | 3,32 | 3,35 | -0,24% | 25.461,00 |
| 19.12.2024 | 3,39 | 3,39 | 3,34 | 3,36 | -1,73% | 59.968,00 |
| 18.12.2024 | 3,47 | 3,48 | 3,41 | 3,42 | -1,04% | 117.821,00 |
| 17.12.2024 | 3,52 | 3,54 | 3,45 | 3,45 | -2,98% | 165.420,00 |
| 16.12.2024 | 3,55 | 3,56 | 3,50 | 3,56 | -0,89% | 41.687,00 |
| 13.12.2024 | 3,60 | 3,62 | 3,56 | 3,59 | -0,55% | 134.511,00 |
| 12.12.2024 | 3,60 | 3,68 | 3,60 | 3,61 | -3,94% | 94.332,00 |
| 11.12.2024 | 3,74 | 3,78 | 3,72 | 3,76 | 0,16% | 84.018,00 |
| 10.12.2024 | 3,74 | 3,76 | 3,70 | 3,75 | 0,32% | 82.463,00 |
| 09.12.2024 | 3,60 | 3,76 | 3,59 | 3,74 | 5,32% | 84.370,00 |
| 06.12.2024 | 3,56 | 3,61 | 3,55 | 3,55 | -0,34% | 86.104,00 |
| 05.12.2024 | 3,59 | 3,59 | 3,54 | 3,56 | -1,03% | 22.926,00 |
| 04.12.2024 | 3,61 | 3,62 | 3,57 | 3,60 | -0,11% | 39.317,00 |
| 03.12.2024 | 3,61 | 3,64 | 3,58 | 3,60 | 0,22% | 51.609,00 |
| 02.12.2024 | 3,55 | 3,64 | 3,55 | 3,60 | -0,75% | 114.402,00 |
| 29.11.2024 | 3,64 | 3,66 | 3,60 | 3,62 | -0,36% | 48.361,00 |
| 28.11.2024 | 3,62 | 3,65 | 3,61 | 3,64 | 1,39% | 104.647,00 |
| 27.11.2024 | 3,55 | 3,61 | 3,54 | 3,59 | 1,50% | 42.239,00 |
| 26.11.2024 | 3,53 | 3,56 | 3,53 | 3,53 | -1,42% | 21.585,00 |
| 25.11.2024 | 3,47 | 3,60 | 3,47 | 3,58 | 3,82% | 42.378,00 |
| 22.11.2024 | 3,50 | 3,51 | 3,43 | 3,45 | -1,55% | 24.446,00 |
| 21.11.2024 | 3,59 | 3,59 | 3,50 | 3,51 | -1,17% | 126.433,00 |
| 20.11.2024 | 3,57 | 3,57 | 3,53 | 3,55 | -0,06% | 43.436,00 |
| 19.11.2024 | 3,53 | 3,56 | 3,53 | 3,55 | 0,28% | 66.611,00 |
| 18.11.2024 | 3,63 | 3,63 | 3,54 | 3,54 | -2,10% | 51.186,00 |
| 15.11.2024 | 3,59 | 3,63 | 3,59 | 3,62 | 0,39% | 53.630,00 |
| 14.11.2024 | 3,58 | 3,62 | 3,58 | 3,60 | 0,45% | 29.509,00 |
| 13.11.2024 | 3,64 | 3,64 | 3,49 | 3,59 | -2,00% | 83.352,00 |
| 12.11.2024 | 3,68 | 3,68 | 3,65 | 3,66 | -1,45% | 35.745,00 |
| 11.11.2024 | 3,68 | 3,72 | 3,67 | 3,71 | 1,95% | 14.626,00 |
| 08.11.2024 | 3,63 | 3,66 | 3,62 | 3,64 | -1,25% | 82.013,00 |
| 07.11.2024 | 3,65 | 3,73 | 3,63 | 3,69 | 0,88% | 32.579,00 |
| 06.11.2024 | 3,62 | 3,66 | 3,61 | 3,66 | 1,84% | 110.288,00 |
| 05.11.2024 | 3,61 | 3,64 | 3,56 | 3,59 | -0,72% | 61.511,00 |
| 04.11.2024 | 3,65 | 3,67 | 3,60 | 3,62 | -1,09% | 86.763,00 |
| 01.11.2024 | 3,59 | 3,66 | 3,56 | 3,66 | 2,41% | 44.328,00 |
| 31.10.2024 | 3,58 | 3,59 | 3,52 | 3,57 | 0,56% | 126.515,00 |
| 30.10.2024 | 3,56 | 3,62 | 3,52 | 3,55 | 0,17% | 80.092,00 |
| 29.10.2024 | 3,58 | 3,60 | 3,49 | 3,54 | -1,99% | 113.445,00 |
| 28.10.2024 | 3,65 | 3,65 | 3,60 | 3,62 | -0,39% | 47.467,00 |
| 25.10.2024 | 3,62 | 3,63 | 3,59 | 3,63 | -0,11% | 64.235,00 |
| 24.10.2024 | 3,68 | 3,68 | 3,62 | 3,63 | -0,93% | 56.249,00 |
| 23.10.2024 | 3,73 | 3,75 | 3,66 | 3,67 | -1,87% | 83.255,00 |
| 22.10.2024 | 3,74 | 3,77 | 3,70 | 3,74 | 0,92% | 68.782,00 |
| 21.10.2024 | 3,73 | 3,76 | 3,66 | 3,70 | 0,11% | 110.795,00 |
| 18.10.2024 | 3,73 | 3,77 | 3,69 | 3,70 | -0,80% | 49.536,00 |
| 17.10.2024 | 3,70 | 3,78 | 3,68 | 3,73 | -0,27% | 53.677,00 |
| 16.10.2024 | 3,68 | 3,76 | 3,68 | 3,74 | 0,78% | 38.311,00 |
| 15.10.2024 | 3,68 | 3,72 | 3,64 | 3,71 | 1,90% | 99.751,00 |
| 14.10.2024 | 3,70 | 3,71 | 3,62 | 3,64 | -2,20% | 68.803,00 |
| 11.10.2024 | 3,73 | 3,76 | 3,71 | 3,72 | 0,76% | 111.630,00 |
| 10.10.2024 | 3,88 | 3,88 | 3,69 | 3,70 | -1,81% | 38.408,00 |
| 09.10.2024 | 3,73 | 3,80 | 3,73 | 3,76 | 1,98% | 58.644,00 |