£2,273
0,85%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 2,27 | 2,27 | 2,26 | 2,26 | 0,35% | 11.638,00 |
| 23.12.2025 | 2,25 | 2,28 | 2,25 | 2,26 | 0,09% | 57.699,00 |
| 22.12.2025 | 2,25 | 2,27 | 2,24 | 2,25 | -0,09% | 82.154,00 |
| 19.12.2025 | 2,29 | 2,29 | 2,24 | 2,26 | -2,30% | 85.080,00 |
| 18.12.2025 | 2,32 | 2,33 | 2,28 | 2,31 | -0,13% | 285.440,00 |
| 17.12.2025 | 2,36 | 2,36 | 2,31 | 2,31 | -1,20% | 89.859,00 |
| 16.12.2025 | 2,33 | 2,37 | 2,33 | 2,34 | 0,34% | 75.718,00 |
| 15.12.2025 | 2,32 | 2,35 | 2,32 | 2,33 | 0,87% | 85.162,00 |
| 12.12.2025 | 2,27 | 2,33 | 2,27 | 2,31 | 1,76% | 124.146,00 |
| 11.12.2025 | 2,25 | 2,28 | 2,25 | 2,27 | 1,02% | 112.493,00 |
| 10.12.2025 | 2,24 | 2,26 | 2,24 | 2,25 | -0,04% | 84.520,00 |
| 09.12.2025 | 2,28 | 2,28 | 2,24 | 2,25 | -0,88% | 176.934,00 |
| 08.12.2025 | 2,36 | 2,36 | 2,27 | 2,27 | -4,14% | 162.207,00 |
| 05.12.2025 | 2,37 | 2,38 | 2,35 | 2,37 | -0,59% | 172.231,00 |
| 04.12.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,93% | 58.918,00 |
| 03.12.2025 | 2,30 | 2,37 | 2,30 | 2,36 | 0,38% | 121.290,00 |
| 02.12.2025 | 2,36 | 2,38 | 2,34 | 2,35 | -0,97% | 217.531,00 |
| 01.12.2025 | 2,37 | 2,38 | 2,34 | 2,37 | -2,14% | 97.958,00 |
| 28.11.2025 | 2,43 | 2,44 | 2,41 | 2,43 | 0,41% | 47.281,00 |
| 27.11.2025 | 2,41 | 2,42 | 2,37 | 2,42 | 1,98% | 129.188,00 |
| 26.11.2025 | 2,41 | 2,42 | 2,37 | 2,37 | -2,07% | 157.438,00 |
| 25.11.2025 | 2,35 | 2,43 | 2,35 | 2,42 | 2,24% | 48.025,00 |
| 24.11.2025 | 2,34 | 2,38 | 2,33 | 2,37 | 0,94% | 66.020,00 |
| 21.11.2025 | 2,30 | 2,35 | 2,27 | 2,34 | 2,09% | 37.044,00 |
| 20.11.2025 | 2,33 | 2,33 | 2,29 | 2,30 | -1,25% | 182.565,00 |
| 19.11.2025 | 2,32 | 2,34 | 2,30 | 2,33 | 1,00% | 82.366,00 |
| 18.11.2025 | 2,33 | 2,33 | 2,29 | 2,30 | -2,13% | 129.587,00 |
| 17.11.2025 | 2,38 | 2,38 | 2,34 | 2,35 | -0,51% | 83.434,00 |
| 14.11.2025 | 2,37 | 2,39 | 2,34 | 2,36 | -1,99% | 115.112,00 |
| 13.11.2025 | 2,40 | 2,42 | 2,39 | 2,41 | 0,08% | 61.542,00 |
| 12.11.2025 | 2,41 | 2,44 | 2,41 | 2,41 | -0,33% | 48.909,00 |
| 11.11.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 2,72% | 103.981,00 |
| 10.11.2025 | 2,37 | 2,38 | 2,34 | 2,35 | 0,43% | 94.097,00 |
| 07.11.2025 | 2,34 | 2,35 | 2,33 | 2,34 | 0,09% | 57.298,00 |
| 06.11.2025 | 2,35 | 2,38 | 2,33 | 2,34 | -0,47% | 79.065,00 |
| 05.11.2025 | 2,33 | 2,38 | 2,31 | 2,35 | 1,69% | 83.779,00 |
| 04.11.2025 | 2,33 | 2,34 | 2,30 | 2,31 | -1,53% | 113.392,00 |
| 03.11.2025 | 2,36 | 2,37 | 2,34 | 2,35 | -0,89% | 153.955,00 |
| 31.10.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 1,15% | 100.141,00 |
| 30.10.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -2,17% | 184.344,00 |
| 29.10.2025 | 2,41 | 2,42 | 2,39 | 2,40 | -0,50% | 125.193,00 |
| 28.10.2025 | 2,46 | 2,48 | 2,41 | 2,41 | -2,27% | 60.000,00 |
| 27.10.2025 | 2,46 | 2,49 | 2,46 | 2,46 | -0,81% | 88.098,00 |
| 24.10.2025 | 2,49 | 2,50 | 2,47 | 2,48 | -0,08% | 13.576,00 |
| 23.10.2025 | 2,50 | 2,51 | 2,46 | 2,49 | 1,30% | 62.883,00 |
| 22.10.2025 | 2,42 | 2,47 | 2,36 | 2,45 | 1,83% | 108.240,00 |
| 21.10.2025 | 2,40 | 2,42 | 2,36 | 2,41 | 0,21% | 109.068,00 |
| 20.10.2025 | 2,42 | 2,43 | 2,39 | 2,41 | -0,25% | 45.613,00 |
| 17.10.2025 | 2,36 | 2,43 | 2,34 | 2,41 | 0,88% | 74.295,00 |
| 16.10.2025 | 2,44 | 2,45 | 2,35 | 2,39 | -2,05% | 74.835,00 |
| 15.10.2025 | 2,46 | 2,53 | 2,39 | 2,44 | 4,10% | 141.012,00 |
| 14.10.2025 | 2,32 | 2,36 | 2,32 | 2,34 | -0,30% | 220.012,00 |
| 13.10.2025 | 2,33 | 2,40 | 2,33 | 2,35 | -0,04% | 166.385,00 |
| 10.10.2025 | 2,38 | 2,41 | 2,34 | 2,35 | -0,55% | 113.149,00 |
| 09.10.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 1,24% | 96.538,00 |
| 08.10.2025 | 2,33 | 2,34 | 2,31 | 2,34 | 1,17% | 40.012,00 |
| 07.10.2025 | 2,31 | 2,33 | 2,31 | 2,31 | -0,90% | 16.298,00 |
| 06.10.2025 | 2,35 | 2,36 | 2,31 | 2,33 | -0,85% | 143.537,00 |
| 03.10.2025 | 2,33 | 2,36 | 2,31 | 2,35 | 1,64% | 38.460,00 |
| 02.10.2025 | 2,31 | 2,33 | 2,29 | 2,31 | 0,61% | 142.483,00 |
| 01.10.2025 | 2,30 | 2,32 | 2,28 | 2,30 | 0,00% | 39.696,00 |
| 30.09.2025 | 2,29 | 2,30 | 2,27 | 2,30 | 0,26% | 104.447,00 |
| 29.09.2025 | 2,30 | 2,31 | 2,28 | 2,29 | 0,09% | 103.556,00 |
| 26.09.2025 | 2,29 | 2,30 | 2,27 | 2,29 | 0,70% | 58.293,00 |
| 25.09.2025 | 2,31 | 2,32 | 2,26 | 2,27 | -0,74% | 94.802,00 |
| 24.09.2025 | 2,23 | 2,31 | 2,23 | 2,29 | 2,28% | 40.879,00 |
| 23.09.2025 | 2,20 | 2,26 | 2,20 | 2,24 | 2,28% | 109.541,00 |
| 22.09.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -1,13% | 133.503,00 |
| 19.09.2025 | 2,27 | 2,27 | 2,21 | 2,22 | -1,51% | 136.784,00 |
| 18.09.2025 | 2,25 | 2,27 | 2,24 | 2,25 | 0,18% | 133.413,00 |
| 17.09.2025 | 2,23 | 2,26 | 2,23 | 2,25 | 1,68% | 121.394,00 |
| 16.09.2025 | 2,25 | 2,25 | 2,20 | 2,21 | -3,33% | 213.833,00 |
| 15.09.2025 | 2,29 | 2,33 | 2,28 | 2,28 | 0,35% | 211.060,00 |
| 12.09.2025 | 2,28 | 2,30 | 2,26 | 2,28 | -1,11% | 104.833,00 |
| 11.09.2025 | 2,27 | 2,32 | 2,27 | 2,30 | 0,99% | - |
| 10.09.2025 | 2,33 | 2,33 | 2,27 | 2,28 | -1,94% | - |
| 09.09.2025 | 2,31 | 2,35 | 2,31 | 2,32 | 0,31% | - |
| 08.09.2025 | 2,32 | 2,32 | 2,29 | 2,32 | 0,73% | - |
| 05.09.2025 | 2,30 | 2,31 | 2,27 | 2,30 | 0,26% | 73.248,00 |
| 04.09.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,88% | 55.117,00 |
| 03.09.2025 | 2,27 | 2,30 | 2,24 | 2,27 | 0,98% | 119.264,00 |
| 02.09.2025 | 2,36 | 2,36 | 2,24 | 2,25 | -4,98% | 130.208,00 |
| 01.09.2025 | 2,39 | 2,39 | 2,35 | 2,37 | -0,92% | 98.789,00 |
| 29.08.2025 | 2,42 | 2,43 | 2,36 | 2,39 | -0,33% | 75.648,00 |
| 28.08.2025 | 2,45 | 2,45 | 2,39 | 2,40 | -3,23% | 76.599,00 |
| 27.08.2025 | 2,53 | 2,53 | 2,47 | 2,48 | -1,98% | 174.089,00 |
| 26.08.2025 | 2,56 | 2,58 | 2,52 | 2,53 | -2,20% | 95.852,00 |
| 25.08.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 0,82% | - |
| 22.08.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 1,02% | 175.025,00 |
| 21.08.2025 | 2,60 | 2,62 | 2,54 | 2,54 | -2,68% | 116.422,00 |
| 20.08.2025 | 2,59 | 2,62 | 2,59 | 2,61 | 0,08% | 74.912,00 |
| 19.08.2025 | 2,62 | 2,64 | 2,60 | 2,61 | 0,35% | 71.798,00 |
| 18.08.2025 | 2,64 | 2,64 | 2,56 | 2,60 | -0,61% | 80.590,00 |
| 15.08.2025 | 2,66 | 2,68 | 2,62 | 2,62 | -0,87% | 65.210,00 |
| 14.08.2025 | 2,62 | 2,64 | 2,61 | 2,64 | 0,61% | 65.659,00 |
| 13.08.2025 | 2,66 | 2,66 | 2,57 | 2,62 | -1,80% | 213.836,00 |
| 12.08.2025 | 2,45 | 2,82 | 2,39 | 2,67 | -0,96% | 157.311,00 |
| 11.08.2025 | 2,72 | 2,74 | 2,68 | 2,70 | -0,81% | 169.158,00 |
| 08.08.2025 | 2,70 | 2,73 | 2,70 | 2,72 | -0,66% | 73.780,00 |
| 07.08.2025 | 2,65 | 2,75 | 2,65 | 2,74 | 2,40% | 88.965,00 |