£1,889
-4,19%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,95 | 1,96 | 1,86 | 1,87 | -5,02% | 204.298,00 |
| 19.10.2026 | 2,00 | 2,02 | 1,94 | 1,97 | -1,25% | 120.444,00 |
| 16.10.2026 | 1,98 | 2,03 | 1,97 | 2,00 | 1,27% | 155.314,00 |
| 15.10.2026 | 1,95 | 2,06 | 1,93 | 1,97 | 1,60% | 373.922,00 |
| 14.10.2026 | 1,92 | 1,97 | 1,88 | 1,94 | 1,84% | 191.133,00 |
| 13.10.2026 | 1,99 | 2,01 | 1,82 | 1,91 | -2,61% | 366.926,00 |
| 12.10.2026 | 2,13 | 2,13 | 1,93 | 1,96 | -7,51% | 124.888,00 |
| 09.10.2026 | 2,09 | 2,14 | 2,09 | 2,12 | 2,72% | 236.844,00 |
| 08.10.2026 | 2,11 | 2,14 | 2,06 | 2,06 | -1,44% | 127.918,00 |
| 07.10.2026 | 2,09 | 2,13 | 2,07 | 2,09 | -0,85% | 28.802,00 |
| 06.10.2026 | 2,09 | 2,14 | 2,09 | 2,11 | 1,54% | 126.498,00 |
| 05.10.2026 | 2,13 | 2,13 | 2,07 | 2,08 | -2,35% | 63.384,00 |
| 02.10.2026 | 2,13 | 2,16 | 2,10 | 2,13 | 1,05% | 137.703,00 |
| 01.10.2026 | 2,12 | 2,19 | 2,06 | 2,10 | 0,62% | 316.021,00 |
| 30.09.2026 | 2,13 | 2,17 | 2,08 | 2,09 | -2,15% | 244.494,00 |
| 29.09.2026 | 2,18 | 2,18 | 2,11 | 2,14 | -2,51% | 129.961,00 |
| 28.09.2026 | 2,21 | 2,22 | 2,17 | 2,19 | 0,83% | 85.163,00 |
| 25.09.2026 | 2,15 | 2,18 | 2,13 | 2,17 | 1,02% | 105.332,00 |
| 24.09.2026 | 2,17 | 2,21 | 2,15 | 2,15 | -1,28% | 240.352,00 |
| 23.09.2026 | 2,18 | 2,23 | 2,17 | 2,18 | 0,00% | 179.136,00 |
| 22.09.2026 | 2,19 | 2,23 | 2,18 | 2,18 | -0,55% | 187.269,00 |
| 21.09.2026 | 2,16 | 2,20 | 2,16 | 2,19 | 3,01% | 74.648,00 |
| 18.09.2026 | 2,11 | 2,15 | 2,11 | 2,13 | 0,42% | 211.331,00 |
| 17.09.2026 | 2,06 | 2,13 | 2,06 | 2,12 | 2,62% | 260.011,00 |
| 16.09.2026 | 2,07 | 2,10 | 2,05 | 2,07 | -2,13% | 373.389,00 |
| 15.09.2026 | 2,18 | 2,18 | 2,09 | 2,11 | -2,85% | 169.918,00 |
| 14.09.2026 | 2,12 | 2,20 | 2,12 | 2,17 | 2,74% | 185.653,00 |
| 11.09.2026 | 2,12 | 2,16 | 2,10 | 2,11 | -1,03% | 169.918,00 |
| 10.09.2026 | 2,12 | 2,17 | 2,12 | 2,14 | 0,19% | 154.254,00 |
| 09.09.2026 | 2,07 | 2,17 | 2,07 | 2,13 | 4,10% | 166.755,00 |
| 08.09.2026 | 2,08 | 2,09 | 2,03 | 2,05 | -1,35% | 242.552,00 |
| 07.09.2026 | 2,14 | 2,14 | 2,06 | 2,08 | -4,16% | 186.776,00 |
| 04.09.2026 | 2,10 | 2,17 | 2,09 | 2,17 | 2,61% | 230.135,00 |
| 03.09.2026 | 2,14 | 2,15 | 2,10 | 2,11 | -1,72% | 141.662,00 |
| 02.09.2026 | 2,15 | 2,17 | 2,12 | 2,15 | -1,15% | 207.213,00 |
| 01.09.2026 | 2,20 | 2,21 | 2,15 | 2,17 | -1,37% | 155.928,00 |
| 31.08.2026 | 2,25 | 2,25 | 2,20 | 2,20 | -1,29% | - |
| 28.08.2026 | 2,21 | 2,26 | 2,21 | 2,23 | 2,86% | 185.363,00 |
| 27.08.2026 | 2,17 | 2,18 | 2,12 | 2,17 | -2,60% | 322.057,00 |
| 26.08.2026 | 2,23 | 2,26 | 2,21 | 2,23 | -0,04% | 231.284,00 |
| 25.08.2026 | 2,19 | 2,25 | 2,17 | 2,23 | 1,69% | 117.198,00 |
| 24.08.2026 | 2,22 | 2,28 | 2,19 | 2,19 | -1,35% | 321.796,00 |
| 21.08.2026 | 2,23 | 2,23 | 2,14 | 2,22 | 0,45% | 268.136,00 |
| 20.08.2026 | 2,10 | 2,21 | 2,09 | 2,21 | 4,14% | 517.751,00 |
| 19.08.2026 | 2,08 | 2,15 | 2,08 | 2,12 | 1,34% | 351.027,00 |
| 18.08.2026 | 2,09 | 2,10 | 2,05 | 2,10 | 1,55% | 307.003,00 |
| 17.08.2026 | 2,09 | 2,10 | 2,04 | 2,06 | 0,68% | 385.054,00 |
| 14.08.2026 | 2,11 | 2,11 | 2,03 | 2,05 | 5,70% | 442.113,00 |
| 13.08.2026 | 1,96 | 1,96 | 1,93 | 1,94 | -0,03% | 289.956,00 |
| 12.08.2026 | 1,91 | 1,99 | 1,91 | 1,94 | 0,52% | 191.401,00 |
| 11.08.2026 | 1,92 | 2,00 | 1,92 | 1,93 | -0,03% | 191.913,00 |
| 10.08.2026 | 1,98 | 1,99 | 1,92 | 1,93 | -2,20% | 273.162,00 |
| 07.08.2026 | 1,88 | 2,01 | 1,87 | 1,97 | 7,28% | 348.758,00 |
| 06.08.2026 | 1,88 | 1,89 | 1,75 | 1,84 | -1,45% | 485.874,00 |
| 05.08.2026 | 1,86 | 1,91 | 1,86 | 1,87 | -1,32% | 213.744,00 |
| 04.08.2026 | 1,85 | 1,90 | 1,85 | 1,89 | 1,61% | 182.634,00 |
| 03.08.2026 | 1,84 | 1,91 | 1,84 | 1,86 | 1,92% | 485.349,00 |
| 31.07.2026 | 1,90 | 1,90 | 1,81 | 1,83 | -3,54% | 316.259,00 |
| 30.07.2026 | 1,99 | 1,99 | 1,88 | 1,89 | -4,05% | 320.781,00 |
| 29.07.2026 | 1,95 | 1,98 | 1,90 | 1,97 | 2,02% | 770.914,00 |
| 28.07.2026 | 1,85 | 1,95 | 1,83 | 1,94 | 4,31% | 525.395,00 |
| 27.07.2026 | 1,83 | 1,86 | 1,80 | 1,86 | 2,60% | 444.493,00 |
| 24.07.2026 | 1,83 | 1,84 | 1,74 | 1,81 | -1,04% | 128.797,00 |
| 23.07.2026 | 1,74 | 1,85 | 1,74 | 1,83 | 5,30% | 872.336,00 |
| 22.07.2026 | 1,67 | 1,74 | 1,67 | 1,74 | 1,64% | 444.489,00 |
| 21.07.2026 | 1,71 | 1,72 | 1,66 | 1,71 | -0,06% | 749.933,00 |
| 20.07.2026 | 1,64 | 1,72 | 1,63 | 1,71 | 3,45% | 260.812,00 |
| 17.07.2026 | 1,60 | 1,68 | 1,60 | 1,65 | 3,25% | 479.169,00 |
| 16.07.2026 | 1,52 | 1,60 | 1,50 | 1,60 | 4,03% | 524.005,00 |
| 15.07.2026 | 1,51 | 1,55 | 1,49 | 1,54 | 0,07% | 344.730,00 |
| 14.07.2026 | 1,55 | 1,58 | 1,48 | 1,54 | 1,79% | 284.691,00 |
| 13.07.2026 | 1,29 | 1,52 | 1,29 | 1,51 | 16,44% | 549.827,00 |
| 10.07.2026 | 1,26 | 1,30 | 1,24 | 1,30 | 4,35% | 335.031,00 |
| 09.07.2026 | 1,16 | 1,25 | 1,16 | 1,24 | 7,58% | 479.337,00 |
| 08.07.2026 | 1,20 | 1,20 | 1,14 | 1,15 | -3,79% | 195.424,00 |
| 07.07.2026 | 1,19 | 1,22 | 1,19 | 1,20 | 2,30% | 125.466,00 |
| 06.07.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 2,00% | 224.203,00 |
| 03.07.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 2,40% | 219.572,00 |
| 02.07.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,81% | 408.029,00 |
| 01.07.2026 | 1,06 | 1,11 | 1,06 | 1,11 | 4,31% | 356.979,00 |
| 30.06.2026 | 1,07 | 1,08 | 1,05 | 1,07 | -0,28% | 499.008,00 |
| 29.06.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -1,20% | 166.486,00 |
| 26.06.2026 | 1,09 | 1,10 | 1,04 | 1,08 | -0,09% | 315.956,00 |
| 25.06.2026 | 1,05 | 1,10 | 1,05 | 1,09 | 3,14% | 129.954,00 |
| 24.06.2026 | 1,06 | 1,07 | 1,04 | 1,05 | -1,31% | 208.570,00 |
| 23.06.2026 | 1,02 | 1,07 | 1,02 | 1,07 | 3,19% | 659.948,00 |
| 22.06.2026 | 1,12 | 1,12 | 1,03 | 1,03 | -9,78% | 465.701,00 |
| 19.06.2026 | 1,18 | 1,19 | 1,14 | 1,15 | -3,38% | 90.750,00 |
| 18.06.2026 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 115.897,00 |
| 17.06.2026 | 1,23 | 1,24 | 1,17 | 1,19 | -3,34% | 126.609,00 |
| 16.06.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -2,78% | 95.662,00 |
| 15.06.2026 | 1,28 | 1,31 | 1,26 | 1,26 | 0,40% | 347.128,00 |
| 12.06.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 4,02% | 134.633,00 |
| 11.06.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -1,67% | 217.634,00 |
| 10.06.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 0,57% | 123.290,00 |
| 09.06.2026 | 1,21 | 1,25 | 1,20 | 1,22 | -1,77% | 209.244,00 |
| 08.06.2026 | 1,23 | 1,24 | 1,20 | 1,24 | 0,97% | 103.323,00 |
| 05.06.2026 | 1,23 | 1,25 | 1,22 | 1,23 | 0,98% | 91.338,00 |
| 04.06.2026 | 1,18 | 1,23 | 1,18 | 1,22 | 1,92% | 86.272,00 |
| 03.06.2026 | 1,20 | 1,22 | 1,18 | 1,20 | -1,73% | 102.825,00 |