£2,666
-1,25%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 2,67 | 2,70 | 2,66 | 2,70 | 1,70% | 43.359,00 |
| 29.05.2025 | 2,60 | 2,67 | 2,60 | 2,65 | 0,99% | 69.602,00 |
| 28.05.2025 | 2,71 | 2,72 | 2,63 | 2,63 | -3,10% | 91.117,00 |
| 27.05.2025 | 2,65 | 2,74 | 2,65 | 2,71 | 1,60% | 214.520,00 |
| 26.05.2025 | 2,67 | 2,68 | 2,66 | 2,67 | 1,04% | - |
| 23.05.2025 | 2,69 | 2,70 | 2,61 | 2,64 | -1,71% | 195.812,00 |
| 22.05.2025 | 2,72 | 2,72 | 2,66 | 2,69 | -2,15% | 232.098,00 |
| 21.05.2025 | 2,76 | 2,77 | 2,74 | 2,75 | -1,19% | 132.195,00 |
| 20.05.2025 | 2,73 | 2,79 | 2,73 | 2,78 | 1,76% | 44.996,00 |
| 19.05.2025 | 2,73 | 2,75 | 2,70 | 2,73 | 0,37% | 150.871,00 |
| 16.05.2025 | 2,71 | 2,74 | 2,71 | 2,72 | -0,22% | 44.573,00 |
| 15.05.2025 | 2,74 | 2,75 | 2,68 | 2,73 | -5,01% | 198.538,00 |
| 14.05.2025 | 2,88 | 2,91 | 2,86 | 2,87 | -0,24% | 99.840,00 |
| 13.05.2025 | 2,83 | 2,90 | 2,83 | 2,88 | 2,09% | 117.759,00 |
| 12.05.2025 | 2,81 | 2,89 | 2,81 | 2,82 | 2,40% | 111.120,00 |
| 09.05.2025 | 2,74 | 2,77 | 2,74 | 2,75 | 0,92% | 53.728,00 |
| 08.05.2025 | 2,65 | 2,77 | 2,65 | 2,73 | 3,37% | 51.233,00 |
| 07.05.2025 | 2,64 | 2,67 | 2,61 | 2,64 | -1,12% | 101.619,00 |
| 06.05.2025 | 2,68 | 2,69 | 2,63 | 2,67 | -0,29% | 94.104,00 |
| 05.05.2025 | 2,68 | 2,68 | 2,67 | 2,68 | 0,78% | - |
| 02.05.2025 | 2,74 | 2,76 | 2,65 | 2,66 | -2,10% | 166.372,00 |
| 01.05.2025 | 2,71 | 2,73 | 2,69 | 2,71 | 0,97% | 69.894,00 |
| 30.04.2025 | 2,68 | 2,70 | 2,65 | 2,69 | 0,60% | 150.665,00 |
| 29.04.2025 | 2,66 | 2,70 | 2,65 | 2,67 | 1,37% | 117.356,00 |
| 28.04.2025 | 2,63 | 2,66 | 2,62 | 2,64 | 1,15% | 95.317,00 |
| 25.04.2025 | 2,60 | 2,62 | 2,57 | 2,61 | 1,64% | 132.314,00 |
| 24.04.2025 | 2,57 | 2,58 | 2,52 | 2,56 | -0,93% | 115.578,00 |
| 23.04.2025 | 2,56 | 2,63 | 2,56 | 2,59 | 3,03% | 84.097,00 |
| 22.04.2025 | 2,52 | 2,53 | 2,50 | 2,51 | -1,22% | 65.118,00 |
| 17.04.2025 | 2,52 | 2,54 | 2,51 | 2,54 | 0,04% | 62.112,00 |
| 16.04.2025 | 2,49 | 2,54 | 2,48 | 2,54 | 1,44% | 50.834,00 |
| 15.04.2025 | 2,51 | 2,54 | 2,50 | 2,51 | 0,40% | 49.107,00 |
| 14.04.2025 | 2,50 | 2,55 | 2,49 | 2,50 | 4,35% | 35.550,00 |
| 11.04.2025 | 2,64 | 2,64 | 2,39 | 2,39 | -8,70% | 120.901,00 |
| 10.04.2025 | 2,59 | 2,71 | 2,59 | 2,62 | 4,30% | 144.349,00 |
| 09.04.2025 | 2,50 | 2,54 | 2,45 | 2,51 | -2,18% | 137.544,00 |
| 08.04.2025 | 2,53 | 2,62 | 2,53 | 2,57 | 2,47% | 99.775,00 |
| 07.04.2025 | 2,72 | 2,72 | 2,50 | 2,51 | -10,44% | 143.778,00 |
| 04.04.2025 | 2,89 | 2,89 | 2,74 | 2,80 | -3,38% | 111.912,00 |
| 03.04.2025 | 2,95 | 2,97 | 2,89 | 2,90 | -2,33% | 85.186,00 |
| 02.04.2025 | 3,01 | 3,01 | 2,94 | 2,97 | -1,76% | 96.349,00 |
| 01.04.2025 | 3,04 | 3,09 | 3,01 | 3,02 | -0,85% | 91.438,00 |
| 31.03.2025 | 3,20 | 3,20 | 3,03 | 3,04 | -4,55% | 56.904,00 |
| 28.03.2025 | 3,26 | 3,28 | 3,19 | 3,19 | -1,76% | 35.284,00 |
| 27.03.2025 | 3,24 | 3,26 | 3,18 | 3,25 | -0,43% | 86.747,00 |
| 26.03.2025 | 3,28 | 3,30 | 3,26 | 3,26 | -0,12% | 36.927,00 |
| 25.03.2025 | 3,25 | 3,29 | 3,22 | 3,26 | 0,34% | 410.207,00 |
| 24.03.2025 | 3,32 | 3,32 | 3,23 | 3,25 | -1,45% | 59.981,00 |
| 21.03.2025 | 3,30 | 3,31 | 3,28 | 3,30 | -0,45% | 112.485,00 |
| 20.03.2025 | 3,42 | 3,42 | 3,31 | 3,32 | -1,66% | 40.382,00 |
| 19.03.2025 | 3,41 | 3,41 | 3,35 | 3,37 | -1,00% | 30.056,00 |
| 18.03.2025 | 3,34 | 3,41 | 3,34 | 3,41 | 1,25% | 52.959,00 |
| 17.03.2025 | 3,41 | 3,42 | 3,36 | 3,36 | -0,47% | 56.857,00 |
| 14.03.2025 | 3,21 | 3,39 | 3,21 | 3,38 | 5,69% | 104.961,00 |
| 13.03.2025 | 3,21 | 3,23 | 3,19 | 3,20 | -1,30% | 98.366,00 |
| 12.03.2025 | 3,22 | 3,27 | 3,22 | 3,24 | 0,40% | 35.679,00 |
| 11.03.2025 | 3,30 | 3,33 | 3,21 | 3,23 | -1,56% | 80.789,00 |
| 10.03.2025 | 3,35 | 3,35 | 3,26 | 3,28 | -1,27% | 59.350,00 |
| 07.03.2025 | 3,36 | 3,36 | 3,25 | 3,32 | -0,60% | 112.557,00 |
| 06.03.2025 | 3,33 | 3,35 | 3,13 | 3,34 | 2,45% | 80.635,00 |
| 05.03.2025 | 3,19 | 3,29 | 3,19 | 3,26 | 3,16% | 85.433,00 |
| 04.03.2025 | 3,19 | 3,23 | 3,15 | 3,16 | -2,05% | 80.234,00 |
| 03.03.2025 | 3,22 | 3,26 | 3,18 | 3,23 | 1,19% | 84.972,00 |
| 28.02.2025 | 3,19 | 3,21 | 3,17 | 3,19 | -0,62% | 107.557,00 |
| 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 |