£2,810
-2,98%
Echtzeit-Aktienkurs PAGEGROUP PLC LS -,01
Bid:
Ask:
Aktienkurse zur PAGEGROUP PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |