1,625€
-0,61%
Echtzeit-Aktienkurs PageGroup PLC
Bid:
Ask:
Aktienkurse zur PageGroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,54 | 1,60 | 1,54 | 1,56 | 0,97% | - |
| 04.05.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -1,60% | - |
| 30.04.2026 | 1,52 | 1,57 | 1,50 | 1,57 | 2,96% | - |
| 29.04.2026 | 1,51 | 1,55 | 1,51 | 1,52 | 0,66% | - |
| 28.04.2026 | 1,54 | 1,56 | 1,51 | 1,51 | -1,63% | - |
| 27.04.2026 | 1,46 | 1,55 | 1,46 | 1,54 | 1,32% | - |
| 24.04.2026 | 1,55 | 1,56 | 1,48 | 1,52 | -2,88% | - |
| 23.04.2026 | 1,56 | 1,59 | 1,53 | 1,56 | -0,32% | 440,00 |
| 22.04.2026 | 1,56 | 1,64 | 1,56 | 1,57 | -3,40% | - |
| 21.04.2026 | 1,61 | 1,66 | 1,61 | 1,62 | 0,00% | - |
| 20.04.2026 | 1,62 | 1,70 | 1,56 | 1,62 | 0,00% | 570,00 |
| 17.04.2026 | 1,56 | 1,66 | 1,56 | 1,62 | 4,18% | - |
| 16.04.2026 | 1,59 | 1,63 | 1,55 | 1,56 | -2,20% | 2.117,00 |
| 15.04.2026 | 1,57 | 1,60 | 1,55 | 1,59 | 1,92% | - |
| 14.04.2026 | 1,54 | 1,60 | 1,42 | 1,56 | 1,30% | 58.200,00 |
| 13.04.2026 | 1,56 | 1,57 | 1,51 | 1,54 | -1,60% | - |
| 10.04.2026 | 1,51 | 1,63 | 1,51 | 1,57 | 0,00% | - |
| 09.04.2026 | 1,62 | 1,63 | 1,56 | 1,57 | -3,40% | - |
| 08.04.2026 | 1,56 | 1,70 | 1,56 | 1,62 | 4,18% | - |
| 07.04.2026 | 1,56 | 1,60 | 1,54 | 1,56 | -0,32% | - |
| 02.04.2026 | 1,58 | 1,59 | 1,54 | 1,56 | -1,27% | - |
| 01.04.2026 | 1,59 | 1,63 | 1,55 | 1,58 | -0,32% | - |
| 31.03.2026 | 1,62 | 1,65 | 1,58 | 1,59 | -1,55% | - |
| 30.03.2026 | 1,58 | 1,62 | 1,57 | 1,61 | 1,58% | - |
| 27.03.2026 | 1,62 | 1,63 | 1,58 | 1,59 | -1,55% | - |
| 26.03.2026 | 1,59 | 1,64 | 1,57 | 1,61 | 1,90% | - |
| 25.03.2026 | 1,54 | 1,60 | 1,53 | 1,58 | 2,60% | - |
| 24.03.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -2,53% | 471,00 |
| 23.03.2026 | 1,54 | 1,61 | 1,50 | 1,58 | 2,60% | - |
| 20.03.2026 | 1,58 | 1,60 | 1,54 | 1,54 | -2,22% | - |
| 19.03.2026 | 1,63 | 1,64 | 1,56 | 1,58 | -3,37% | - |
| 18.03.2026 | 1,59 | 1,70 | 1,59 | 1,63 | -0,91% | - |
| 17.03.2026 | 1,69 | 1,72 | 1,64 | 1,65 | -2,66% | - |
| 16.03.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -1,74% | 32,00 |
| 13.03.2026 | 1,71 | 1,72 | 1,68 | 1,72 | 0,88% | - |
| 12.03.2026 | 1,72 | 1,74 | 1,68 | 1,71 | -0,87% | 3.770,00 |
| 11.03.2026 | 1,75 | 1,76 | 1,71 | 1,72 | -1,71% | - |
| 10.03.2026 | 1,75 | 1,79 | 1,75 | 1,75 | 0,00% | - |
| 09.03.2026 | 1,83 | 1,83 | 1,71 | 1,75 | -4,11% | - |
| 06.03.2026 | 1,78 | 1,86 | 1,76 | 1,83 | 2,82% | - |
| 05.03.2026 | 2,01 | 2,10 | 1,59 | 1,78 | -12,35% | 7.749,00 |
| 04.03.2026 | 2,05 | 2,07 | 2,01 | 2,03 | -0,98% | - |
| 03.03.2026 | 2,06 | 2,10 | 2,01 | 2,05 | -3,08% | - |
| 02.03.2026 | 2,15 | 2,16 | 2,08 | 2,11 | -1,86% | 6,00 |
| 27.02.2026 | 2,16 | 2,23 | 2,14 | 2,15 | -2,71% | - |
| 26.02.2026 | 2,15 | 2,23 | 2,14 | 2,21 | 1,84% | - |
| 25.02.2026 | 2,12 | 2,20 | 2,12 | 2,17 | 0,00% | - |
| 24.02.2026 | 2,19 | 2,21 | 2,16 | 2,17 | 0,00% | - |
| 23.02.2026 | 2,22 | 2,30 | 2,17 | 2,17 | -4,41% | - |
| 20.02.2026 | 2,24 | 2,33 | 2,24 | 2,27 | -0,87% | - |
| 19.02.2026 | 2,26 | 2,34 | 2,26 | 2,29 | -0,87% | - |
| 18.02.2026 | 2,22 | 2,33 | 2,22 | 2,31 | 1,76% | - |
| 17.02.2026 | 2,22 | 2,30 | 2,22 | 2,27 | 0,00% | - |
| 16.02.2026 | 2,33 | 2,38 | 2,27 | 2,27 | -2,58% | - |
| 13.02.2026 | 2,28 | 2,38 | 2,28 | 2,33 | 0,00% | - |
| 12.02.2026 | 2,30 | 2,38 | 2,30 | 2,33 | -0,85% | 422,00 |
| 11.02.2026 | 2,40 | 2,46 | 2,35 | 2,35 | -4,08% | - |
| 10.02.2026 | 2,32 | 2,47 | 2,32 | 2,45 | 3,38% | - |
| 09.02.2026 | 2,43 | 2,49 | 2,34 | 2,37 | -2,47% | - |
| 06.02.2026 | 2,36 | 2,45 | 2,35 | 2,43 | 1,25% | 4.500,00 |
| 05.02.2026 | 2,36 | 2,43 | 2,35 | 2,40 | -1,23% | 10.780,00 |
| 04.02.2026 | 2,28 | 2,45 | 2,28 | 2,43 | 4,29% | - |
| 03.02.2026 | 2,34 | 2,42 | 2,33 | 2,33 | -2,51% | - |
| 02.02.2026 | 2,42 | 2,44 | 2,37 | 2,39 | -1,24% | - |
| 30.01.2026 | 2,35 | 2,43 | 2,32 | 2,42 | 2,98% | 22.410,00 |
| 29.01.2026 | 2,34 | 2,40 | 2,32 | 2,35 | -1,67% | - |
| 28.01.2026 | 2,26 | 2,40 | 2,26 | 2,39 | 3,46% | - |
| 27.01.2026 | 2,28 | 2,34 | 2,28 | 2,31 | -0,86% | - |
| 26.01.2026 | 2,34 | 2,36 | 2,29 | 2,33 | -0,85% | - |
| 23.01.2026 | 2,30 | 2,38 | 2,30 | 2,35 | 0,00% | - |
| 22.01.2026 | 2,20 | 2,37 | 2,20 | 2,35 | 4,44% | 1.750,00 |
| 21.01.2026 | 2,16 | 2,27 | 2,16 | 2,25 | 1,81% | - |
| 20.01.2026 | 2,33 | 2,36 | 2,19 | 2,21 | -5,15% | 31.820,00 |
| 19.01.2026 | 2,43 | 2,44 | 2,32 | 2,33 | -4,12% | 5.004,00 |
| 16.01.2026 | 2,38 | 2,45 | 2,38 | 2,43 | 0,41% | - |
| 15.01.2026 | 2,38 | 2,45 | 2,37 | 2,42 | 1,26% | - |
| 14.01.2026 | 2,38 | 2,42 | 2,34 | 2,39 | -1,65% | - |
| 13.01.2026 | 2,59 | 2,62 | 2,40 | 2,43 | -6,18% | 1.440,00 |
| 12.01.2026 | 2,60 | 2,66 | 2,56 | 2,59 | -2,26% | - |
| 09.01.2026 | 2,56 | 2,68 | 2,56 | 2,65 | 1,53% | - |
| 08.01.2026 | 2,72 | 2,80 | 2,57 | 2,61 | -5,78% | - |
| 07.01.2026 | 2,75 | 2,82 | 2,73 | 2,77 | 0,73% | - |
| 06.01.2026 | 2,68 | 2,77 | 2,68 | 2,75 | 0,73% | - |
| 05.01.2026 | 2,71 | 2,75 | 2,63 | 2,73 | 1,49% | - |
| 02.01.2026 | 2,71 | 2,74 | 2,67 | 2,69 | -1,47% | - |
| 30.12.2025 | 2,71 | 2,73 | 2,69 | 2,73 | 0,74% | - |
| 29.12.2025 | 2,56 | 2,74 | 2,56 | 2,71 | 3,83% | - |
| 23.12.2025 | 2,56 | 2,63 | 2,56 | 2,61 | 0,00% | - |
| 22.12.2025 | 2,54 | 2,62 | 2,54 | 2,61 | 0,77% | - |
| 19.12.2025 | 2,60 | 2,66 | 2,57 | 2,59 | -2,63% | - |
| 18.12.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 0,00% | - |
| 17.12.2025 | 2,64 | 2,71 | 2,64 | 2,66 | -1,12% | - |
| 16.12.2025 | 2,62 | 2,74 | 2,62 | 2,69 | 0,75% | - |
| 15.12.2025 | 2,60 | 2,71 | 2,60 | 2,67 | 0,75% | - |
| 12.12.2025 | 2,56 | 2,69 | 2,56 | 2,65 | 1,53% | - |
| 11.12.2025 | 2,54 | 2,61 | 2,54 | 2,61 | 0,77% | - |
| 10.12.2025 | 2,54 | 2,61 | 2,54 | 2,59 | 0,00% | - |
| 09.12.2025 | 2,56 | 2,64 | 2,56 | 2,59 | -0,77% | - |
| 08.12.2025 | 2,68 | 2,74 | 2,61 | 2,61 | -4,40% | - |
| 05.12.2025 | 2,70 | 2,76 | 2,67 | 2,73 | -0,73% | - |