2,331€
-2,22%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,37 | 2,37 | 2,33 | 2,34 | -1,76% | - |
| 26.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,76% | 306,00 |
| 23.01.2026 | 2,33 | 2,33 | 2,31 | 2,32 | -0,43% | 634,00 |
| 22.01.2026 | 2,28 | 2,33 | 2,28 | 2,33 | 3,19% | 7.898,00 |
| 21.01.2026 | 2,25 | 2,26 | 2,23 | 2,26 | -2,67% | 4.224,00 |
| 20.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,69% | 646,00 |
| 19.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,45% | 504,00 |
| 16.01.2026 | 2,34 | 2,34 | 2,28 | 2,34 | 2,90% | 3.603,00 |
| 15.01.2026 | 2,30 | 2,30 | 2,25 | 2,27 | 0,09% | 3.009,00 |
| 14.01.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,98% | 1.000,00 |
| 13.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,35% | 7,00 |
| 12.01.2026 | 2,31 | 2,31 | 2,30 | 2,30 | -1,20% | 2.009,00 |
| 09.01.2026 | 2,28 | 2,33 | 2,28 | 2,33 | -0,51% | 2.200,00 |
| 08.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,36% | 650,00 |
| 07.01.2026 | 2,29 | 2,29 | 2,28 | 2,29 | 2,05% | 2.096,00 |
| 06.01.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -0,88% | 4.965,00 |
| 05.01.2026 | 2,23 | 2,27 | 2,23 | 2,26 | -0,79% | 10.831,00 |
| 02.01.2026 | 2,31 | 2,31 | 2,26 | 2,28 | -1,21% | 5.591,00 |
| 30.12.2025 | 2,28 | 2,31 | 2,27 | 2,31 | 1,41% | 8.117,00 |
| 29.12.2025 | 2,30 | 2,32 | 2,26 | 2,28 | -3,15% | 9.030,00 |
| 23.12.2025 | 2,31 | 2,37 | 2,31 | 2,35 | 3,43% | 1.174,00 |
| 22.12.2025 | 2,30 | 2,30 | 2,27 | 2,27 | -3,07% | 143,00 |
| 19.12.2025 | 2,33 | 2,34 | 2,29 | 2,34 | -3,62% | 2.142,00 |
| 18.12.2025 | 2,35 | 2,43 | 2,35 | 2,43 | 3,67% | 1.007,00 |
| 17.12.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,09% | 1.100,00 |
| 16.12.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 2,09% | 882,00 |
| 15.12.2025 | 2,35 | 2,37 | 2,30 | 2,30 | -0,26% | 8.182,00 |
| 12.12.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -2,46% | 8.070,00 |
| 11.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | 30,00 |
| 10.12.2025 | 2,35 | 2,38 | 2,35 | 2,38 | 0,59% | 2.000,00 |
| 09.12.2025 | 2,34 | 2,39 | 2,32 | 2,37 | -2,07% | 6.426,00 |
| 08.12.2025 | 2,43 | 2,44 | 2,40 | 2,42 | -1,15% | 7.726,00 |
| 05.12.2025 | 2,42 | 2,46 | 2,42 | 2,44 | 1,16% | - |
| 04.12.2025 | 2,41 | 2,42 | 2,41 | 2,42 | -0,82% | - |
| 03.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,77% | 42,00 |
| 02.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,27% | 1.201,00 |
| 01.12.2025 | 2,54 | 2,54 | 2,51 | 2,51 | -2,56% | 7.313,00 |
| 28.11.2025 | 2,55 | 2,58 | 2,55 | 2,58 | 1,02% | 1.794,00 |
| 27.11.2025 | 2,50 | 2,55 | 2,49 | 2,55 | 2,16% | 1.980,00 |
| 26.11.2025 | 2,50 | 2,50 | 2,44 | 2,50 | 3,74% | 18.530,00 |
| 25.11.2025 | 2,40 | 2,41 | 2,37 | 2,41 | 2,47% | 12.459,00 |
| 24.11.2025 | 2,38 | 2,38 | 2,32 | 2,35 | -1,51% | 3.257,00 |
| 21.11.2025 | 2,37 | 2,39 | 2,33 | 2,39 | 2,05% | 2.116,00 |
| 20.11.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -2,01% | 3.104,00 |
| 19.11.2025 | 2,34 | 2,39 | 2,31 | 2,39 | 3,74% | 1.771,00 |
| 18.11.2025 | 2,30 | 2,30 | 2,26 | 2,30 | -1,88% | 715,00 |
| 17.11.2025 | 2,35 | 2,37 | 2,31 | 2,34 | -0,17% | 1.474,00 |
| 14.11.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -0,76% | 1.253,00 |
| 13.11.2025 | 2,33 | 2,37 | 2,33 | 2,37 | -1,17% | 1.716,00 |
| 12.11.2025 | 2,41 | 2,41 | 2,37 | 2,39 | 0,76% | - |
| 11.11.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -0,25% | 1.880,00 |
| 10.11.2025 | 2,39 | 2,39 | 2,36 | 2,38 | -2,06% | 24.501,00 |
| 07.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,08% | 9,00 |
| 06.11.2025 | 2,43 | 2,43 | 2,41 | 2,41 | 0,84% | 1.206,00 |
| 05.11.2025 | 2,35 | 2,39 | 2,35 | 2,39 | 0,00% | 328,00 |
| 04.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,16% | 4.200,00 |
| 03.11.2025 | 2,46 | 2,47 | 2,40 | 2,41 | -3,44% | 4.015,00 |
| 31.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,16% | 17.918,00 |
| 30.10.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 2,04% | 2.457,00 |
| 29.10.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,37% | 11,00 |
| 28.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,50% | 1.055,00 |
| 27.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,66% | 75,00 |
| 24.10.2025 | 2,58 | 2,58 | 2,53 | 2,53 | -2,54% | 2.004,00 |
| 23.10.2025 | 2,56 | 2,59 | 2,50 | 2,59 | 3,93% | 741,00 |
| 22.10.2025 | 2,47 | 2,50 | 2,47 | 2,50 | -1,34% | 665,00 |
| 21.10.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,72% | 5.544,00 |
| 20.10.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -3,82% | 4.450,00 |
| 17.10.2025 | 2,44 | 2,51 | 2,44 | 2,51 | 0,88% | 2.701,00 |
| 16.10.2025 | 2,58 | 2,58 | 2,49 | 2,49 | -1,43% | 3.500,00 |
| 15.10.2025 | 2,51 | 2,59 | 2,51 | 2,53 | 2,18% | 6.773,00 |
| 14.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,77% | 150,00 |
| 13.10.2025 | 2,43 | 2,46 | 2,42 | 2,45 | 0,95% | - |
| 10.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 3,76% | 110,00 |
| 09.10.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -2,42% | 3.101,00 |
| 08.10.2025 | 2,35 | 2,41 | 2,35 | 2,40 | 2,21% | 4.757,00 |
| 07.10.2025 | 2,38 | 2,38 | 2,35 | 2,35 | 0,26% | 14.005,00 |
| 06.10.2025 | 2,37 | 2,40 | 2,33 | 2,34 | -1,76% | 5.370,00 |
| 03.10.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -2,30% | 1.444,00 |
| 02.10.2025 | 2,46 | 2,47 | 2,36 | 2,44 | -0,25% | 8.686,00 |
| 01.10.2025 | 2,37 | 2,45 | 2,37 | 2,45 | 6,44% | 4.765,00 |
| 30.09.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 0,44% | 1.500,00 |
| 29.09.2025 | 2,33 | 2,42 | 2,29 | 2,29 | -3,78% | 19.371,00 |
| 26.09.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 1,62% | 3.005,00 |
| 25.09.2025 | 2,29 | 2,34 | 2,29 | 2,34 | -0,68% | 20.769,00 |
| 24.09.2025 | 2,29 | 2,36 | 2,29 | 2,36 | 0,08% | 4.951,00 |
| 23.09.2025 | 2,35 | 2,37 | 2,31 | 2,35 | 0,94% | 19.433,00 |
| 22.09.2025 | 2,25 | 2,33 | 2,25 | 2,33 | 3,37% | 20.050,00 |
| 19.09.2025 | 2,23 | 2,28 | 2,23 | 2,26 | -0,97% | 9.563,00 |
| 18.09.2025 | 2,54 | 2,54 | 2,11 | 2,28 | -14,23% | 44.458,00 |
| 17.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 33.100,00 |
| 16.09.2025 | 2,59 | 2,66 | 2,59 | 2,66 | 1,84% | 4.947,00 |
| 15.09.2025 | 2,64 | 2,64 | 2,60 | 2,61 | -1,06% | 294,00 |
| 12.09.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 0,65% | 2.972,00 |
| 11.09.2025 | 2,62 | 2,64 | 2,61 | 2,62 | 0,27% | - |
| 10.09.2025 | 2,66 | 2,66 | 2,60 | 2,61 | -2,03% | 980,00 |
| 05.09.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 1,56% | 214,00 |
| 04.09.2025 | 2,61 | 2,64 | 2,60 | 2,63 | 0,77% | - |
| 03.09.2025 | 2,56 | 2,62 | 2,56 | 2,61 | 1,68% | - |
| 02.09.2025 | 2,62 | 2,63 | 2,52 | 2,56 | -3,61% | - |
| 01.09.2025 | 2,65 | 2,66 | 2,60 | 2,66 | 2,23% | 3.641,00 |