£2,423
0,48%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.08.2025 | 2,66 | 2,68 | 2,64 | 2,67 | 0,75% | 50.211,00 |
| 05.08.2025 | 2,62 | 2,66 | 2,61 | 2,65 | 1,53% | 61.975,00 |
| 04.08.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 0,38% | 101.235,00 |
| 01.08.2025 | 2,62 | 2,63 | 2,59 | 2,60 | -2,55% | 71.632,00 |
| 31.07.2025 | 2,67 | 2,69 | 2,66 | 2,67 | 0,07% | 218.419,00 |
| 30.07.2025 | 2,69 | 2,70 | 2,65 | 2,67 | -0,45% | 85.893,00 |
| 29.07.2025 | 2,80 | 2,80 | 2,67 | 2,68 | -4,56% | 70.784,00 |
| 28.07.2025 | 2,89 | 2,90 | 2,81 | 2,81 | -1,82% | 118.081,00 |
| 25.07.2025 | 2,79 | 2,87 | 2,79 | 2,86 | 2,25% | 44.665,00 |
| 24.07.2025 | 2,71 | 2,82 | 2,71 | 2,80 | 3,29% | 47.949,00 |
| 23.07.2025 | 2,68 | 2,72 | 2,68 | 2,71 | 2,27% | 18.445,00 |
| 22.07.2025 | 2,66 | 2,66 | 2,62 | 2,65 | -0,53% | 38.490,00 |
| 21.07.2025 | 2,66 | 2,68 | 2,65 | 2,66 | 0,19% | 65.023,00 |
| 18.07.2025 | 2,67 | 2,71 | 2,66 | 2,66 | -0,57% | 141.380,00 |
| 17.07.2025 | 2,74 | 2,75 | 2,67 | 2,67 | -1,72% | 101.151,00 |
| 16.07.2025 | 2,71 | 2,75 | 2,70 | 2,72 | -0,77% | 83.808,00 |
| 15.07.2025 | 2,73 | 2,81 | 2,73 | 2,74 | 0,00% | 94.659,00 |
| 14.07.2025 | 2,67 | 2,75 | 2,67 | 2,74 | 1,26% | 53.922,00 |
| 11.07.2025 | 2,65 | 2,72 | 2,63 | 2,71 | 2,34% | 70.334,00 |
| 10.07.2025 | 2,69 | 2,78 | 2,54 | 2,64 | -1,86% | 123.283,00 |
| 09.07.2025 | 2,65 | 2,72 | 2,65 | 2,69 | 1,43% | 181.710,00 |
| 08.07.2025 | 2,60 | 2,67 | 2,58 | 2,66 | 1,22% | 213.305,00 |
| 07.07.2025 | 2,62 | 2,66 | 2,62 | 2,62 | -0,68% | 31.284,00 |
| 04.07.2025 | 2,66 | 2,68 | 2,64 | 2,64 | -1,86% | 42.802,00 |
| 03.07.2025 | 2,66 | 2,72 | 2,66 | 2,69 | 0,67% | 55.228,00 |
| 02.07.2025 | 2,66 | 2,73 | 2,66 | 2,67 | 0,98% | 108.408,00 |
| 01.07.2025 | 2,68 | 2,69 | 2,60 | 2,65 | -1,41% | 81.518,00 |
| 30.06.2025 | 2,69 | 2,71 | 2,66 | 2,69 | -0,44% | 154.514,00 |
| 27.06.2025 | 2,64 | 2,71 | 2,64 | 2,70 | 2,59% | 69.058,00 |
| 26.06.2025 | 2,54 | 2,63 | 2,53 | 2,63 | 2,94% | 34.536,00 |
| 25.06.2025 | 2,48 | 2,58 | 2,48 | 2,56 | 2,78% | 54.224,00 |
| 24.06.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 3,41% | 180.361,00 |
| 23.06.2025 | 2,44 | 2,44 | 2,36 | 2,40 | -1,80% | 140.220,00 |
| 20.06.2025 | 2,33 | 2,46 | 2,30 | 2,45 | 2,86% | 175.100,00 |
| 19.06.2025 | 2,52 | 2,52 | 2,37 | 2,38 | -8,50% | 222.981,00 |
| 18.06.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -2,51% | 27.323,00 |
| 17.06.2025 | 2,73 | 2,73 | 2,67 | 2,67 | -2,98% | 71.206,00 |
| 16.06.2025 | 2,73 | 2,77 | 2,73 | 2,75 | 1,29% | 39.706,00 |
| 13.06.2025 | 2,74 | 2,74 | 2,70 | 2,72 | -1,56% | 78.069,00 |
| 12.06.2025 | 2,78 | 2,79 | 2,75 | 2,76 | -0,79% | 52.233,00 |
| 11.06.2025 | 2,83 | 2,84 | 2,78 | 2,78 | -0,93% | 102.652,00 |
| 10.06.2025 | 2,76 | 2,83 | 2,76 | 2,81 | 1,74% | 171.509,00 |
| 09.06.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 2,26% | 22.708,00 |
| 06.06.2025 | 2,69 | 2,71 | 2,69 | 2,70 | -0,55% | 22.248,00 |
| 05.06.2025 | 2,71 | 2,72 | 2,69 | 2,71 | -0,29% | 48.025,00 |
| 04.06.2025 | 2,72 | 2,74 | 2,70 | 2,72 | 1,19% | 52.415,00 |
| 03.06.2025 | 2,74 | 2,74 | 2,67 | 2,69 | -1,25% | 176.754,00 |
| 02.06.2025 | 2,70 | 2,72 | 2,66 | 2,72 | 0,85% | 105.166,00 |