2,250€
-2,17%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 19.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 16.10.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 3,54% | 220,00 |
| 15.10.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 14.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 13.10.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -8,13% | - |
| 12.10.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 09.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 08.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 07.10.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 06.10.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 05.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 02.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 30.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | 158,00 |
| 29.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 28.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 25.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 24.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 23.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 22.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 21.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 18.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 17.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 16.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 15.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 14.09.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 3,28% | 1.908,00 |
| 11.09.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | 4.176,00 |
| 10.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 09.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 08.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 07.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 04.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 03.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 02.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 01.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 31.08.2026 | 2,58 | 2,58 | 2,50 | 2,50 | 0,00% | 6.272,00 |
| 28.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 27.08.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -4,65% | 4.392,00 |
| 26.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 25.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 24.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 21.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 20.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 19.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 18.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 17.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 14.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 13.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 12.08.2026 | 2,22 | 2,36 | 2,22 | 2,36 | 6,31% | 4.192,00 |
| 11.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 10.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 7,55% | - |
| 07.08.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 06.08.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 05.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 04.08.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 03.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 31.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 30.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 29.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 28.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 27.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 24.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 23.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 22.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 21.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | - |
| 20.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -6,86% | - |
| 17.07.2026 | 1,83 | 2,04 | 1,83 | 2,04 | 15,25% | 10,00 |
| 16.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 15.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 14.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 13.07.2026 | 1,48 | 1,77 | 1,48 | 1,77 | 25,53% | 20.189,00 |
| 10.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 6,82% | - |
| 09.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 08.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 07.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 06.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 03.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 02.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 5,04% | - |
| 01.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 30.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 29.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 26.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 25.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 24.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 23.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -9,38% | - |
| 22.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 19.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 18.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 17.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 16.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 15.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 12.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 11.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 10.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 09.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -6,71% | - |
| 08.06.2026 | 1,37 | 1,49 | 1,37 | 1,49 | 8,76% | 158,00 |
| 05.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 04.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 03.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |