£2,155
5,22%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,06 | 2,17 | 2,06 | 2,17 | 5,93% | - |
| 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 |
| 02.06.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -1,38% | 153.736,00 |
| 01.06.2026 | 1,24 | 1,25 | 1,21 | 1,23 | -0,32% | 326.082,00 |
| 29.05.2026 | 1,24 | 1,25 | 1,21 | 1,24 | -0,24% | 192.983,00 |
| 28.05.2026 | 1,18 | 1,26 | 1,18 | 1,24 | 4,02% | 341.259,00 |
| 27.05.2026 | 1,17 | 1,21 | 1,17 | 1,19 | 0,97% | 233.677,00 |
| 26.05.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,01% | 346.762,00 |
| 25.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,08% | - |
| 22.05.2026 | 1,16 | 1,20 | 1,16 | 1,17 | 0,09% | 184.001,00 |
| 21.05.2026 | 1,15 | 1,18 | 1,14 | 1,17 | 1,74% | 432.079,00 |
| 20.05.2026 | 1,13 | 1,16 | 1,12 | 1,15 | -0,69% | 305.781,00 |
| 19.05.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -0,34% | 391.700,00 |
| 18.05.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 0,61% | 636.791,00 |
| 15.05.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -2,29% | 155.497,00 |
| 14.05.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -4,68% | 531.986,00 |
| 13.05.2026 | 1,32 | 1,32 | 1,22 | 1,24 | -6,85% | 389.184,00 |
| 12.05.2026 | 1,33 | 1,36 | 1,32 | 1,33 | -2,14% | 238.037,00 |
| 11.05.2026 | 1,31 | 1,36 | 1,31 | 1,36 | -0,44% | 163.309,00 |
| 08.05.2026 | 1,39 | 1,41 | 1,36 | 1,36 | -3,26% | 253.152,00 |
| 07.05.2026 | 1,35 | 1,43 | 1,34 | 1,41 | 5,46% | 204.641,00 |
| 06.05.2026 | 1,33 | 1,40 | 1,32 | 1,34 | 0,60% | 112.455,00 |
| 05.05.2026 | 1,32 | 1,36 | 1,32 | 1,33 | -0,34% | 209.493,00 |
| 04.05.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,57% | - |
| 01.05.2026 | 1,31 | 1,33 | 1,29 | 1,33 | -0,38% | 93.327,00 |
| 30.04.2026 | 1,33 | 1,34 | 1,29 | 1,33 | 1,45% | 123.063,00 |
| 29.04.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 0,54% | 133.140,00 |
| 28.04.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -1,44% | 89.484,00 |
| 27.04.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 1,85% | 83.472,00 |
| 24.04.2026 | 1,32 | 1,32 | 1,27 | 1,30 | -3,20% | 193.497,00 |
| 23.04.2026 | 1,32 | 1,36 | 1,32 | 1,34 | -0,07% | 198.055,00 |