2,769€
0,69%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,51% | 260,00 |
| 21.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,15% | 994,00 |
| 20.08.2025 | 2,76 | 2,77 | 2,75 | 2,75 | -0,29% | 2.025,00 |
| 19.08.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 2,98% | 2.200,00 |
| 18.08.2025 | 2,68 | 2,68 | 2,62 | 2,68 | 2,92% | 2.196,00 |
| 15.08.2025 | 2,67 | 2,68 | 2,61 | 2,61 | -1,14% | 5.730,00 |
| 14.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,11% | 142,00 |
| 13.08.2025 | 2,62 | 2,63 | 2,61 | 2,63 | 1,82% | - |
| 12.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,52% | 1.008,00 |
| 11.08.2025 | 2,58 | 2,63 | 2,58 | 2,63 | -0,45% | 1.001,00 |
| 08.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,08% | 586,00 |
| 07.08.2025 | 2,62 | 2,64 | 2,60 | 2,64 | 0,84% | 889,00 |
| 06.08.2025 | 2,62 | 2,62 | 2,61 | 2,61 | 0,54% | 750,00 |
| 05.08.2025 | 2,59 | 2,64 | 2,59 | 2,60 | 0,93% | 32.859,00 |
| 04.08.2025 | 2,55 | 2,60 | 2,55 | 2,58 | 1,18% | 8.205,00 |
| 01.08.2025 | 2,63 | 2,63 | 2,52 | 2,55 | -6,81% | 15.697,00 |
| 31.07.2025 | 2,75 | 2,75 | 2,63 | 2,73 | -2,78% | 20.619,00 |
| 30.07.2025 | 2,86 | 2,88 | 2,81 | 2,81 | -1,75% | 1.220,00 |
| 29.07.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -0,83% | 1.750,00 |
| 28.07.2025 | 2,87 | 2,90 | 2,86 | 2,88 | 1,62% | 4.774,00 |
| 25.07.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 0,35% | 887,00 |
| 24.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,43% | 1.948,00 |
| 23.07.2025 | 2,86 | 2,86 | 2,79 | 2,79 | 0,07% | 1.542,00 |
| 22.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,38% | 550,00 |
| 21.07.2025 | 2,86 | 2,87 | 2,85 | 2,85 | 0,85% | 10.942,00 |
| 18.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,07% | 1.000,00 |
| 17.07.2025 | 2,76 | 2,83 | 2,76 | 2,83 | 1,58% | 1.477,00 |
| 16.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,43% | 1.504,00 |
| 15.07.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -1,28% | 23,00 |
| 14.07.2025 | 2,74 | 2,87 | 2,74 | 2,81 | -1,40% | 5.500,00 |
| 11.07.2025 | 2,83 | 2,85 | 2,83 | 2,85 | -2,19% | 1.551,00 |
| 10.07.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 0,21% | 343,00 |
| 09.07.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 2,32% | 207,00 |
| 08.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | 1,00 |
| 07.07.2025 | 2,91 | 2,92 | 2,91 | 2,92 | 1,04% | 507,00 |
| 04.07.2025 | 2,90 | 2,96 | 2,89 | 2,89 | -3,34% | 679,00 |
| 03.07.2025 | 2,90 | 2,99 | 2,90 | 2,99 | 1,84% | 1.758,00 |
| 02.07.2025 | 3,00 | 3,00 | 2,89 | 2,94 | -5,53% | 3.993,00 |
| 01.07.2025 | 3,10 | 3,11 | 3,02 | 3,11 | 1,63% | 340,00 |
| 30.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,54% | 350,00 |
| 27.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,00% | 750,00 |
| 26.06.2025 | 3,07 | 3,12 | 3,07 | 3,11 | 1,57% | - |
| 25.06.2025 | 3,07 | 3,07 | 3,05 | 3,06 | 1,19% | - |
| 24.06.2025 | 3,04 | 3,10 | 3,03 | 3,03 | 0,46% | 2.606,00 |
| 23.06.2025 | 3,08 | 3,08 | 3,01 | 3,01 | -1,02% | 110,00 |
| 20.06.2025 | 3,11 | 3,11 | 3,04 | 3,04 | -2,78% | - |
| 19.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,63% | 338,00 |
| 18.06.2025 | 3,13 | 3,15 | 3,13 | 3,15 | -0,44% | 1.692,00 |
| 17.06.2025 | 3,11 | 3,16 | 3,11 | 3,16 | 0,96% | 401,00 |
| 16.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 1,36% | 326,00 |
| 13.06.2025 | 3,06 | 3,11 | 3,05 | 3,09 | -1,21% | - |
| 12.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 0,81% | 5.221,00 |
| 11.06.2025 | 3,17 | 3,17 | 3,10 | 3,11 | -2,91% | - |
| 10.06.2025 | 3,05 | 3,20 | 3,05 | 3,20 | 4,03% | 2.951,00 |
| 09.06.2025 | 3,13 | 3,13 | 3,07 | 3,07 | 0,26% | 386,00 |
| 06.06.2025 | 3,16 | 3,16 | 3,07 | 3,07 | -3,10% | 346,00 |
| 05.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -4,30% | 46,00 |
| 04.06.2025 | 3,26 | 3,31 | 3,26 | 3,31 | 1,22% | 2.007,00 |
| 03.06.2025 | 3,17 | 3,27 | 3,17 | 3,27 | 1,37% | 3.251,00 |
| 02.06.2025 | 3,21 | 3,23 | 3,20 | 3,22 | -0,25% | 1.548,00 |
| 30.05.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,12% | 250,00 |
| 29.05.2025 | 3,17 | 3,23 | 3,17 | 3,23 | -0,06% | 1.842,00 |
| 28.05.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,56% | 275,00 |
| 27.05.2025 | 3,18 | 3,22 | 3,14 | 3,22 | 4,28% | 4.465,00 |
| 26.05.2025 | 3,08 | 3,09 | 3,08 | 3,09 | -1,59% | 851,00 |
| 23.05.2025 | 3,13 | 3,14 | 3,10 | 3,14 | 1,82% | 810,00 |
| 22.05.2025 | 3,07 | 3,08 | 3,07 | 3,08 | -0,90% | 7.369,00 |
| 21.05.2025 | 3,08 | 3,11 | 3,08 | 3,11 | 0,26% | 330,00 |
| 20.05.2025 | 3,05 | 3,10 | 3,05 | 3,10 | 1,64% | 1.075,00 |
| 19.05.2025 | 3,00 | 3,05 | 3,00 | 3,05 | -1,61% | 657,00 |
| 16.05.2025 | 3,02 | 3,10 | 3,02 | 3,10 | 0,98% | 176,00 |
| 15.05.2025 | 3,08 | 3,08 | 3,00 | 3,07 | -0,90% | 1.940,00 |
| 14.05.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 2,86% | 75,00 |
| 13.05.2025 | 3,01 | 3,05 | 2,99 | 3,01 | 0,33% | - |
| 12.05.2025 | 3,01 | 3,01 | 3,00 | 3,00 | 1,35% | 1.020,00 |
| 09.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,21% | 1.854,00 |
| 08.05.2025 | 2,87 | 2,90 | 2,87 | 2,90 | -0,34% | 16,00 |
| 07.05.2025 | 2,93 | 2,96 | 2,88 | 2,91 | -0,75% | 834,00 |
| 06.05.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 3,13% | 3.600,00 |
| 05.05.2025 | 2,87 | 2,88 | 2,83 | 2,84 | 0,89% | - |
| 02.05.2025 | 2,75 | 2,88 | 2,75 | 2,82 | 1,22% | 3.395,00 |
| 30.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,29% | 1.000,00 |
| 29.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,72% | 365,00 |
| 28.04.2025 | 2,73 | 2,73 | 2,72 | 2,72 | 2,57% | 8.000,00 |
| 25.04.2025 | 2,73 | 2,73 | 2,65 | 2,65 | -3,85% | 3.287,00 |
| 24.04.2025 | 2,67 | 2,75 | 2,67 | 2,75 | -0,65% | 1.331,00 |
| 23.04.2025 | 2,77 | 2,77 | 2,75 | 2,77 | 2,06% | 1.026,00 |
| 22.04.2025 | 2,72 | 2,74 | 2,70 | 2,72 | 0,15% | - |
| 17.04.2025 | 2,67 | 2,78 | 2,67 | 2,71 | -0,29% | 258,00 |
| 16.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,02% | 1.362,00 |
| 15.04.2025 | 2,79 | 2,81 | 2,75 | 2,75 | 1,48% | 2.049,00 |
| 14.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 3,83% | 10,00 |
| 11.04.2025 | 2,67 | 2,67 | 2,61 | 2,61 | -2,40% | 2.170,00 |
| 10.04.2025 | 2,80 | 2,84 | 2,60 | 2,67 | -1,62% | 6.618,00 |
| 09.04.2025 | 2,51 | 2,72 | 2,50 | 2,72 | 11,49% | 7.975,00 |
| 08.04.2025 | 2,50 | 2,60 | 2,43 | 2,44 | -4,32% | 1.751,00 |
| 07.04.2025 | 2,53 | 2,55 | 2,50 | 2,55 | -0,62% | 53.056,00 |
| 04.04.2025 | 2,65 | 2,65 | 2,53 | 2,56 | -2,29% | 9.187,00 |
| 03.04.2025 | 2,64 | 2,66 | 2,62 | 2,62 | -0,38% | 1.586,00 |
| 02.04.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 0,08% | 119,00 |