£1,185
-0,01%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,19 | 1,19 | 1,17 | 1,19 | 0,06% | - |
| 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 |
| 22.04.2026 | 1,38 | 1,40 | 1,34 | 1,34 | -3,79% | 149.175,00 |
| 21.04.2026 | 1,41 | 1,42 | 1,39 | 1,40 | 0,29% | 262.884,00 |
| 20.04.2026 | 1,39 | 1,47 | 1,36 | 1,39 | -0,14% | 265.880,00 |
| 17.04.2026 | 1,35 | 1,43 | 1,35 | 1,40 | 3,33% | 374.565,00 |
| 16.04.2026 | 1,35 | 1,39 | 1,34 | 1,35 | -1,53% | 208.149,00 |
| 15.04.2026 | 1,35 | 1,37 | 1,34 | 1,37 | 1,71% | 152.323,00 |
| 14.04.2026 | 1,30 | 1,38 | 1,26 | 1,35 | 1,58% | 390.162,00 |
| 13.04.2026 | 1,36 | 1,36 | 1,30 | 1,33 | -1,70% | 247.412,00 |
| 10.04.2026 | 1,38 | 1,40 | 1,34 | 1,35 | -0,07% | 246.547,00 |
| 09.04.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -3,57% | 292.790,00 |
| 08.04.2026 | 1,43 | 1,46 | 1,40 | 1,40 | 4,55% | 253.396,00 |
| 07.04.2026 | 1,36 | 1,38 | 1,33 | 1,34 | -0,96% | 187.932,00 |
| 02.04.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,95% | 167.313,00 |
| 01.04.2026 | 1,38 | 1,40 | 1,34 | 1,37 | -0,65% | 202.760,00 |
| 31.03.2026 | 1,39 | 1,42 | 1,37 | 1,38 | -0,90% | 223.240,00 |
| 30.03.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 1,72% | 308.707,00 |
| 27.03.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -1,52% | 129.914,00 |
| 26.03.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 1,76% | 176.607,00 |
| 25.03.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 2,41% | 506.672,00 |
| 24.03.2026 | 1,34 | 1,35 | 1,31 | 1,33 | -1,77% | 155.801,00 |
| 23.03.2026 | 1,29 | 1,38 | 1,29 | 1,35 | 1,65% | 150.983,00 |
| 20.03.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -1,48% | 204.373,00 |
| 19.03.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -3,64% | 150.228,00 |
| 18.03.2026 | 1,44 | 1,45 | 1,37 | 1,40 | -0,43% | 178.015,00 |
| 17.03.2026 | 1,45 | 1,47 | 1,40 | 1,41 | -2,90% | 95.508,00 |
| 16.03.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -1,36% | 91.289,00 |
| 13.03.2026 | 1,45 | 1,47 | 1,44 | 1,47 | 0,58% | 249.445,00 |
| 12.03.2026 | 1,44 | 1,49 | 1,44 | 1,46 | -0,98% | 281.776,00 |
| 11.03.2026 | 1,48 | 1,50 | 1,47 | 1,48 | -1,70% | 111.641,00 |
| 10.03.2026 | 1,53 | 1,53 | 1,50 | 1,50 | 0,13% | 96.989,00 |
| 09.03.2026 | 1,50 | 1,53 | 1,48 | 1,50 | -4,73% | 131.368,00 |
| 06.03.2026 | 1,52 | 1,59 | 1,52 | 1,57 | 2,78% | 325.486,00 |
| 05.03.2026 | 1,78 | 1,78 | 1,38 | 1,53 | -12,56% | 1.030.003,00 |
| 04.03.2026 | 1,78 | 1,80 | 1,75 | 1,75 | -0,54% | 102.782,00 |
| 03.03.2026 | 1,82 | 1,82 | 1,75 | 1,76 | -3,64% | 191.928,00 |
| 02.03.2026 | 1,86 | 1,88 | 1,82 | 1,83 | -2,74% | 198.112,00 |
| 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 |