£4,656
2,36%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 4,54 | 4,67 | 4,54 | 4,64 | 2,04% | 37.798,00 |
| 09.05.2024 | 4,46 | 4,56 | 4,44 | 4,55 | 3,08% | 111.733,00 |
| 08.05.2024 | 4,49 | 4,49 | 4,39 | 4,41 | -0,92% | 26.480,00 |
| 07.05.2024 | 4,47 | 4,48 | 4,43 | 4,45 | -0,34% | 82.836,00 |
| 06.05.2024 | 4,47 | 4,48 | 4,46 | 4,47 | 0,88% | - |
| 03.05.2024 | 4,45 | 4,51 | 4,43 | 4,43 | -0,58% | 84.652,00 |
| 02.05.2024 | 4,48 | 4,50 | 4,44 | 4,46 | -0,36% | 103.177,00 |
| 01.05.2024 | 4,48 | 4,49 | 4,44 | 4,47 | -0,22% | 15.447,00 |
| 30.04.2024 | 4,52 | 4,58 | 4,48 | 4,48 | -1,36% | 72.900,00 |
| 29.04.2024 | 4,52 | 4,56 | 4,47 | 4,54 | 1,43% | 27.379,00 |
| 26.04.2024 | 4,48 | 4,52 | 4,46 | 4,48 | 0,58% | 10.955,00 |
| 25.04.2024 | 4,37 | 4,49 | 4,37 | 4,45 | 0,36% | 37.218,00 |
| 24.04.2024 | 4,40 | 4,45 | 4,40 | 4,44 | 0,96% | 33.175,00 |
| 23.04.2024 | 4,42 | 4,43 | 4,38 | 4,40 | -0,68% | 44.478,00 |
| 22.04.2024 | 4,44 | 4,45 | 4,42 | 4,43 | -0,67% | 22.139,00 |
| 19.04.2024 | 4,41 | 4,46 | 4,40 | 4,46 | 0,41% | 35.838,00 |
| 18.04.2024 | 4,43 | 4,46 | 4,41 | 4,44 | 0,61% | 43.562,00 |
| 17.04.2024 | 4,38 | 4,42 | 4,35 | 4,41 | 0,25% | 33.645,00 |
| 16.04.2024 | 4,35 | 4,40 | 4,35 | 4,40 | -0,81% | 88.139,00 |
| 15.04.2024 | 4,58 | 4,63 | 4,40 | 4,44 | -8,84% | 172.272,00 |
| 12.04.2024 | 4,90 | 4,94 | 4,86 | 4,87 | -0,77% | 124.995,00 |
| 11.04.2024 | 4,88 | 4,91 | 4,87 | 4,90 | 0,00% | 147.257,00 |
| 10.04.2024 | 4,96 | 5,02 | 4,86 | 4,90 | -0,37% | 83.931,00 |
| 09.04.2024 | 4,88 | 4,98 | 4,88 | 4,92 | -0,93% | 85.633,00 |
| 08.04.2024 | 4,89 | 5,01 | 4,85 | 4,97 | 1,22% | 54.351,00 |
| 05.04.2024 | 4,82 | 4,94 | 4,78 | 4,91 | 0,90% | 56.747,00 |
| 04.04.2024 | 4,61 | 4,86 | 4,60 | 4,86 | 7,90% | 120.255,00 |
| 03.04.2024 | 4,43 | 4,51 | 4,43 | 4,51 | 1,12% | 59.902,00 |
| 02.04.2024 | 4,50 | 4,53 | 4,42 | 4,46 | -0,40% | 88.759,00 |
| 28.03.2024 | 4,44 | 4,51 | 4,44 | 4,48 | 0,83% | 63.963,00 |
| 27.03.2024 | 4,48 | 4,52 | 4,42 | 4,44 | -0,25% | 28.974,00 |
| 26.03.2024 | 4,39 | 4,45 | 4,39 | 4,45 | 0,27% | 34.071,00 |
| 25.03.2024 | 4,43 | 4,46 | 4,40 | 4,44 | -0,74% | 20.595,00 |
| 22.03.2024 | 4,47 | 4,50 | 4,45 | 4,47 | -0,20% | 26.240,00 |
| 21.03.2024 | 4,43 | 4,49 | 4,41 | 4,48 | 1,96% | 75.211,00 |
| 20.03.2024 | 4,32 | 4,41 | 4,32 | 4,39 | 0,97% | 16.965,00 |
| 19.03.2024 | 4,44 | 4,44 | 4,34 | 4,35 | -2,38% | 39.174,00 |
| 18.03.2024 | 4,49 | 4,49 | 4,45 | 4,46 | -0,67% | 11.672,00 |
| 15.03.2024 | 4,49 | 4,50 | 4,47 | 4,49 | 0,02% | 10.077,00 |
| 14.03.2024 | 4,48 | 4,52 | 4,47 | 4,49 | -0,36% | 99.971,00 |
| 13.03.2024 | 4,55 | 4,56 | 4,49 | 4,50 | -1,55% | 7.459,00 |
| 12.03.2024 | 4,50 | 4,59 | 4,49 | 4,57 | 1,69% | 19.797,00 |
| 11.03.2024 | 4,52 | 4,55 | 4,46 | 4,50 | -1,27% | 15.852,00 |
| 08.03.2024 | 4,66 | 4,68 | 4,56 | 4,56 | -1,60% | 65.348,00 |
| 07.03.2024 | 4,66 | 4,66 | 4,51 | 4,63 | 1,27% | 26.192,00 |
| 06.03.2024 | 4,51 | 4,58 | 4,50 | 4,57 | 1,11% | 23.573,00 |
| 05.03.2024 | 4,48 | 4,56 | 4,48 | 4,52 | 0,00% | 19.624,00 |
| 04.03.2024 | 4,57 | 4,58 | 4,48 | 4,52 | -1,44% | 33.238,00 |
| 01.03.2024 | 4,56 | 4,59 | 4,48 | 4,59 | 0,97% | 86.412,00 |
| 29.02.2024 | 4,53 | 4,58 | 4,51 | 4,54 | 1,02% | 56.803,00 |
| 28.02.2024 | 4,51 | 4,52 | 4,48 | 4,50 | -0,42% | 79.037,00 |
| 27.02.2024 | 4,47 | 4,52 | 4,45 | 4,52 | 0,60% | 19.874,00 |
| 26.02.2024 | 4,45 | 4,49 | 4,40 | 4,49 | 0,85% | 24.304,00 |
| 23.02.2024 | 4,43 | 4,45 | 4,40 | 4,45 | -0,22% | 28.671,00 |
| 22.02.2024 | 4,40 | 4,48 | 4,38 | 4,46 | 0,63% | 31.207,00 |
| 21.02.2024 | 4,50 | 4,51 | 4,41 | 4,43 | -1,20% | 27.165,00 |
| 20.02.2024 | 4,50 | 4,53 | 4,44 | 4,49 | -1,15% | 42.057,00 |
| 19.02.2024 | 4,47 | 4,55 | 4,47 | 4,54 | 1,20% | 44.099,00 |
| 16.02.2024 | 4,47 | 4,51 | 4,47 | 4,49 | 0,63% | 77.957,00 |
| 15.02.2024 | 4,49 | 4,49 | 4,44 | 4,46 | -0,71% | 40.987,00 |
| 14.02.2024 | 4,48 | 4,52 | 4,48 | 4,49 | -0,31% | 50.728,00 |
| 13.02.2024 | 4,52 | 4,52 | 4,46 | 4,50 | -0,40% | 149.607,00 |
| 12.02.2024 | 4,51 | 4,54 | 4,51 | 4,52 | 0,31% | 89.574,00 |
| 09.02.2024 | 4,55 | 4,55 | 4,50 | 4,51 | -0,75% | 25.592,00 |
| 08.02.2024 | 4,54 | 4,58 | 4,53 | 4,54 | 0,89% | 35.575,00 |
| 07.02.2024 | 4,54 | 4,56 | 4,50 | 4,50 | -0,84% | 31.882,00 |
| 06.02.2024 | 4,51 | 4,54 | 4,50 | 4,54 | 0,84% | 46.307,00 |
| 05.02.2024 | 4,59 | 4,59 | 4,50 | 4,50 | -1,47% | 33.618,00 |
| 02.02.2024 | 4,54 | 4,58 | 4,53 | 4,57 | 0,64% | 30.178,00 |
| 01.02.2024 | 4,60 | 4,63 | 4,54 | 4,54 | -0,92% | 63.946,00 |
| 31.01.2024 | 4,50 | 4,62 | 4,50 | 4,58 | -1,04% | 32.064,00 |
| 30.01.2024 | 4,60 | 4,64 | 4,57 | 4,63 | 0,87% | 21.706,00 |
| 29.01.2024 | 4,54 | 4,60 | 4,52 | 4,59 | 0,17% | 33.459,00 |
| 26.01.2024 | 4,48 | 4,60 | 4,48 | 4,58 | 1,30% | 31.010,00 |
| 25.01.2024 | 4,52 | 4,53 | 4,48 | 4,52 | -0,02% | 9.838,00 |
| 24.01.2024 | 4,48 | 4,53 | 4,46 | 4,52 | 1,14% | 81.504,00 |
| 23.01.2024 | 4,60 | 4,61 | 4,45 | 4,47 | -3,01% | 56.730,00 |
| 22.01.2024 | 4,62 | 4,63 | 4,59 | 4,61 | 0,87% | 46.513,00 |
| 19.01.2024 | 4,68 | 4,69 | 4,54 | 4,57 | -1,08% | 63.269,00 |
| 18.01.2024 | 4,52 | 4,62 | 4,47 | 4,62 | 2,03% | 182.943,00 |
| 17.01.2024 | 4,51 | 4,53 | 4,43 | 4,53 | -0,44% | 46.909,00 |
| 16.01.2024 | 4,51 | 4,56 | 4,49 | 4,55 | 1,25% | 150.857,00 |
| 15.01.2024 | 4,39 | 4,51 | 4,39 | 4,49 | -1,40% | 47.263,00 |
| 12.01.2024 | 4,56 | 4,60 | 4,52 | 4,56 | 1,27% | 26.615,00 |
| 11.01.2024 | 4,54 | 4,58 | 4,50 | 4,50 | -1,29% | 40.302,00 |
| 10.01.2024 | 4,54 | 4,58 | 4,53 | 4,56 | 0,62% | 139.123,00 |
| 09.01.2024 | 4,42 | 4,55 | 4,28 | 4,53 | -3,39% | 70.558,00 |
| 08.01.2024 | 4,67 | 4,70 | 4,59 | 4,69 | 0,75% | 45.193,00 |
| 05.01.2024 | 4,73 | 4,73 | 4,59 | 4,66 | -2,68% | 27.197,00 |
| 04.01.2024 | 4,70 | 4,79 | 4,67 | 4,78 | 2,71% | 33.105,00 |
| 03.01.2024 | 4,78 | 4,78 | 4,61 | 4,66 | -2,76% | 90.682,00 |
| 02.01.2024 | 4,89 | 4,90 | 4,79 | 4,79 | -1,96% | 18.142,00 |
| 29.12.2023 | 4,91 | 4,91 | 4,87 | 4,89 | 0,00% | 14.736,00 |
| 28.12.2023 | 4,93 | 4,93 | 4,87 | 4,89 | 0,25% | 32.023,00 |
| 27.12.2023 | 4,94 | 4,94 | 4,86 | 4,87 | 0,08% | 32.504,00 |
| 22.12.2023 | 4,91 | 4,91 | 4,84 | 4,87 | 0,33% | 12.637,00 |
| 21.12.2023 | 4,88 | 4,89 | 4,85 | 4,85 | -0,70% | 36.019,00 |
| 20.12.2023 | 4,90 | 4,92 | 4,87 | 4,89 | 0,04% | 77.314,00 |
| 19.12.2023 | 4,93 | 4,99 | 4,87 | 4,89 | -0,37% | 51.771,00 |
| 18.12.2023 | 4,85 | 4,93 | 4,85 | 4,90 | 0,16% | 33.369,00 |