£1,848
-3,64%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,93 | 1,93 | 1,87 | 1,88 | -2,03% | 160.182,00 |
| 26.02.2026 | 1,87 | 1,92 | 1,86 | 1,92 | 2,57% | 187.015,00 |
| 25.02.2026 | 1,88 | 1,89 | 1,87 | 1,87 | -0,13% | 77.282,00 |
| 24.02.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -0,66% | 82.258,00 |
| 23.02.2026 | 1,96 | 1,99 | 1,89 | 1,89 | -4,61% | 116.000,00 |
| 20.02.2026 | 1,95 | 2,02 | 1,95 | 1,98 | -0,60% | 69.438,00 |
| 19.02.2026 | 2,00 | 2,02 | 1,98 | 1,99 | -0,90% | 137.246,00 |
| 18.02.2026 | 1,96 | 2,01 | 1,95 | 2,01 | 2,19% | 92.382,00 |
| 17.02.2026 | 1,96 | 1,99 | 1,93 | 1,96 | 0,00% | 139.950,00 |
| 16.02.2026 | 2,03 | 2,04 | 1,96 | 1,96 | -1,95% | 279.301,00 |
| 13.02.2026 | 2,02 | 2,04 | 2,00 | 2,00 | -0,69% | 222.223,00 |
| 12.02.2026 | 2,00 | 2,04 | 2,00 | 2,02 | -0,64% | 216.526,00 |
| 11.02.2026 | 2,12 | 2,12 | 2,02 | 2,03 | -4,65% | 254.269,00 |
| 10.02.2026 | 2,08 | 2,13 | 2,06 | 2,13 | 3,86% | 128.913,00 |
| 09.02.2026 | 2,11 | 2,15 | 2,03 | 2,05 | -2,15% | 167.918,00 |
| 06.02.2026 | 2,04 | 2,11 | 2,03 | 2,09 | 0,67% | 112.717,00 |
| 05.02.2026 | 2,07 | 2,08 | 2,03 | 2,08 | 0,19% | 102.762,00 |
| 04.02.2026 | 2,01 | 2,09 | 2,01 | 2,08 | 3,72% | 295.591,00 |
| 03.02.2026 | 2,04 | 2,04 | 2,00 | 2,00 | -2,37% | 185.790,00 |
| 02.02.2026 | 2,08 | 2,09 | 2,04 | 2,05 | -1,35% | 199.991,00 |
| 30.01.2026 | 2,02 | 2,08 | 2,02 | 2,08 | 3,18% | 42.549,00 |
| 29.01.2026 | 2,06 | 2,06 | 2,01 | 2,01 | -1,66% | 58.234,00 |
| 28.01.2026 | 2,00 | 2,06 | 1,99 | 2,05 | 3,02% | 105.389,00 |
| 27.01.2026 | 1,98 | 2,00 | 1,98 | 1,99 | -0,70% | 80.733,00 |
| 26.01.2026 | 2,03 | 2,03 | 1,99 | 2,00 | -1,48% | 60.655,00 |
| 23.01.2026 | 2,04 | 2,04 | 2,00 | 2,03 | -0,29% | 86.546,00 |
| 22.01.2026 | 1,99 | 2,04 | 1,97 | 2,04 | 4,78% | 113.099,00 |
| 21.01.2026 | 1,92 | 1,97 | 1,91 | 1,95 | 1,46% | 62.626,00 |
| 20.01.2026 | 1,98 | 1,98 | 1,90 | 1,92 | -4,58% | 277.464,00 |
| 19.01.2026 | 2,07 | 2,09 | 2,00 | 2,01 | -4,33% | 89.133,00 |
| 16.01.2026 | 2,07 | 2,10 | 2,07 | 2,10 | 0,96% | 76.830,00 |
| 15.01.2026 | 2,08 | 2,08 | 2,05 | 2,08 | 1,36% | 166.845,00 |
| 14.01.2026 | 2,08 | 2,08 | 2,02 | 2,05 | -2,01% | 182.355,00 |
| 13.01.2026 | 2,19 | 2,22 | 2,07 | 2,09 | -5,85% | 167.979,00 |
| 12.01.2026 | 2,29 | 2,29 | 2,21 | 2,22 | -2,88% | 52.778,00 |
| 09.01.2026 | 2,26 | 2,30 | 2,23 | 2,29 | 2,19% | 122.603,00 |
| 08.01.2026 | 2,38 | 2,38 | 2,22 | 2,24 | -6,00% | 250.624,00 |
| 07.01.2026 | 2,37 | 2,41 | 2,36 | 2,38 | 1,23% | 113.514,00 |
| 06.01.2026 | 2,36 | 2,36 | 2,32 | 2,36 | 0,13% | 83.746,00 |
| 05.01.2026 | 2,35 | 2,36 | 2,27 | 2,35 | 0,86% | 155.978,00 |
| 02.01.2026 | 2,36 | 2,36 | 2,31 | 2,33 | -0,85% | 40.982,00 |
| 31.12.2025 | 2,36 | 2,36 | 2,34 | 2,35 | -0,76% | 19.046,00 |
| 30.12.2025 | 2,34 | 2,37 | 2,33 | 2,37 | 1,28% | 84.157,00 |
| 29.12.2025 | 2,26 | 2,36 | 2,26 | 2,34 | 3,36% | 65.658,00 |
| 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 |