2,755€
-1,11%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,82 | 2,82 | 2,75 | 2,75 | -1,36% | 5.400,00 |
| 20.02.2025 | 2,73 | 2,79 | 2,73 | 2,79 | 0,72% | 1.270,00 |
| 19.02.2025 | 2,76 | 2,77 | 2,72 | 2,77 | 0,22% | 2.082,00 |
| 18.02.2025 | 2,72 | 2,80 | 2,72 | 2,76 | -1,29% | 3.801,00 |
| 17.02.2025 | 2,78 | 2,81 | 2,74 | 2,80 | 0,43% | 8.199,00 |
| 14.02.2025 | 2,75 | 2,81 | 2,73 | 2,78 | 1,53% | 8.005,00 |
| 13.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | 20,00 |
| 12.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,61% | 2.722,00 |
| 11.02.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -0,94% | 4.840,00 |
| 10.02.2025 | 2,73 | 2,76 | 2,73 | 2,75 | 0,22% | 16.571,00 |
| 07.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 1.893,00 |
| 06.02.2025 | 2,78 | 2,78 | 2,73 | 2,75 | 0,22% | 2.202,00 |
| 05.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,56% | 180,00 |
| 04.02.2025 | 2,66 | 2,70 | 2,66 | 2,70 | -0,37% | 1.001,00 |
| 03.02.2025 | 2,67 | 2,72 | 2,64 | 2,71 | -0,81% | 12.803,00 |
| 31.01.2025 | 2,74 | 2,74 | 2,73 | 2,73 | 0,00% | 3.835,00 |
| 30.01.2025 | 2,72 | 2,76 | 2,72 | 2,73 | 0,81% | 2.700,00 |
| 29.01.2025 | 2,67 | 2,76 | 2,67 | 2,71 | 0,37% | 4.545,00 |
| 28.01.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 6,47% | 2.000,00 |
| 27.01.2025 | 2,55 | 2,57 | 2,53 | 2,54 | 0,71% | 11.391,00 |
| 24.01.2025 | 2,47 | 2,53 | 2,47 | 2,52 | 3,28% | 3.690,00 |
| 23.01.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -2,71% | 5.720,00 |
| 22.01.2025 | 2,51 | 2,51 | 2,50 | 2,51 | -1,03% | 4.800,00 |
| 21.01.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 1,69% | 620,00 |
| 20.01.2025 | 2,53 | 2,56 | 2,49 | 2,49 | -1,81% | 20.602,00 |
| 17.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,88% | 1.500,00 |
| 16.01.2025 | 2,43 | 2,51 | 2,43 | 2,51 | 1,70% | 1.002,00 |
| 15.01.2025 | 2,44 | 2,47 | 2,38 | 2,47 | 2,57% | 2.509,00 |
| 14.01.2025 | 2,41 | 2,41 | 2,40 | 2,41 | 0,84% | 1.530,00 |
| 13.01.2025 | 2,36 | 2,42 | 2,36 | 2,39 | 0,08% | 17.568,00 |
| 10.01.2025 | 2,38 | 2,40 | 2,33 | 2,39 | 0,17% | 7.362,00 |
| 09.01.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -1,49% | 482,00 |
| 08.01.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -3,20% | 2.511,00 |
| 07.01.2025 | 2,50 | 2,51 | 2,50 | 2,50 | -1,57% | 9.069,00 |
| 06.01.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,40% | 1.081,00 |
| 03.01.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 2,68% | 10.264,00 |
| 02.01.2025 | 2,53 | 2,53 | 2,46 | 2,46 | -2,14% | 6.030,00 |
| 30.12.2024 | 2,55 | 2,55 | 2,47 | 2,52 | -0,79% | 7.645,00 |
| 27.12.2024 | 2,57 | 2,57 | 2,53 | 2,54 | 2,09% | 4.827,00 |
| 23.12.2024 | 2,52 | 2,54 | 2,49 | 2,49 | -1,51% | 3.233,00 |
| 20.12.2024 | 2,55 | 2,56 | 2,51 | 2,52 | -2,09% | 8.410,00 |
| 19.12.2024 | 2,58 | 2,59 | 2,53 | 2,58 | 1,34% | 1.256,00 |
| 18.12.2024 | 2,61 | 2,63 | 2,54 | 2,54 | -3,27% | 1.712,00 |
| 17.12.2024 | 2,69 | 2,69 | 2,58 | 2,63 | -2,52% | 9.836,00 |
| 16.12.2024 | 2,71 | 2,71 | 2,64 | 2,70 | -2,10% | 2.107,00 |
| 13.12.2024 | 2,77 | 2,77 | 2,69 | 2,76 | -0,51% | 8.159,00 |
| 12.12.2024 | 2,83 | 2,83 | 2,77 | 2,77 | -2,46% | 2.500,00 |
| 11.12.2024 | 2,85 | 2,87 | 2,79 | 2,84 | 1,87% | 10.505,00 |
| 10.12.2024 | 2,84 | 2,85 | 2,79 | 2,79 | -2,11% | 5.344,00 |
| 09.12.2024 | 2,85 | 2,85 | 2,80 | 2,85 | 1,71% | 9.172,00 |
| 06.12.2024 | 2,80 | 2,80 | 2,77 | 2,80 | 0,57% | 7.616,00 |
| 05.12.2024 | 2,86 | 2,87 | 2,78 | 2,78 | -4,66% | 24.393,00 |
| 04.12.2024 | 2,93 | 2,93 | 2,87 | 2,92 | 1,11% | 2.583,00 |
| 03.12.2024 | 2,90 | 2,90 | 2,83 | 2,89 | -0,14% | 5.494,00 |
| 02.12.2024 | 2,84 | 2,89 | 2,81 | 2,89 | 4,10% | 7.733,00 |
| 29.11.2024 | 2,83 | 2,87 | 2,77 | 2,78 | -2,73% | 7.552,00 |
| 28.11.2024 | 2,88 | 2,88 | 2,79 | 2,86 | -0,07% | 10.189,00 |
| 27.11.2024 | 3,30 | 3,30 | 2,85 | 2,86 | -13,08% | 5.097,00 |
| 26.11.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -0,36% | 1,00 |
| 25.11.2024 | 3,41 | 3,41 | 3,28 | 3,30 | -1,26% | 1.982,00 |
| 22.11.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -0,83% | 35,00 |
| 21.11.2024 | 3,39 | 3,39 | 3,32 | 3,37 | 0,42% | - |
| 20.11.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -1,73% | 623,00 |
| 19.11.2024 | 3,44 | 3,47 | 3,37 | 3,42 | -1,75% | - |
| 18.11.2024 | 3,49 | 3,49 | 3,47 | 3,48 | 1,28% | 3.740,00 |
| 15.11.2024 | 3,50 | 3,50 | 3,42 | 3,43 | -1,77% | 285,00 |
| 14.11.2024 | 3,49 | 3,49 | 3,49 | 3,49 | 1,28% | 59,00 |
| 13.11.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -0,40% | 400,00 |
| 12.11.2024 | 3,40 | 3,46 | 3,40 | 3,46 | 2,24% | 400,00 |
| 11.11.2024 | 3,67 | 3,67 | 3,39 | 3,39 | -8,43% | 3.469,00 |
| 08.11.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 1,26% | 382,00 |
| 07.11.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 0,44% | 80,00 |
| 06.11.2024 | 3,63 | 3,71 | 3,59 | 3,64 | 0,50% | - |
| 05.11.2024 | 3,63 | 3,66 | 3,61 | 3,62 | 1,74% | - |
| 04.11.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -1,77% | 1,00 |
| 01.11.2024 | 3,59 | 3,62 | 3,59 | 3,62 | 3,19% | 52,00 |
| 31.10.2024 | 3,68 | 3,68 | 3,51 | 3,51 | -3,57% | 12.119,00 |
| 30.10.2024 | 3,61 | 3,70 | 3,59 | 3,64 | 0,80% | - |
| 29.10.2024 | 3,71 | 3,72 | 3,60 | 3,61 | -2,59% | - |
| 28.10.2024 | 3,63 | 3,72 | 3,63 | 3,71 | 1,56% | - |
| 25.10.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -0,98% | 500,00 |
| 24.10.2024 | 3,69 | 3,69 | 3,69 | 3,69 | -1,18% | 1.350,00 |
| 23.10.2024 | 3,73 | 3,73 | 3,73 | 3,73 | 1,69% | 7,00 |
| 22.10.2024 | 3,66 | 3,69 | 3,62 | 3,67 | -0,22% | - |
| 21.10.2024 | 3,67 | 3,68 | 3,67 | 3,68 | -0,62% | 1.280,00 |
| 18.10.2024 | 3,77 | 3,80 | 3,69 | 3,70 | -1,81% | - |
| 17.10.2024 | 3,76 | 3,81 | 3,73 | 3,77 | 0,08% | - |
| 16.10.2024 | 3,69 | 3,82 | 3,69 | 3,76 | -0,37% | 4.229,00 |
| 15.10.2024 | 3,78 | 3,78 | 3,68 | 3,78 | 1,04% | 1.886,00 |
| 14.10.2024 | 3,72 | 3,74 | 3,68 | 3,74 | 0,48% | - |
| 11.10.2024 | 3,69 | 3,73 | 3,68 | 3,72 | -0,19% | - |
| 10.10.2024 | 3,65 | 3,73 | 3,65 | 3,73 | 0,54% | 621,00 |
| 09.10.2024 | 3,66 | 3,73 | 3,65 | 3,71 | 0,27% | - |
| 08.10.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | 100,00 |
| 07.10.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,92% | 350,00 |
| 04.10.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 2,26% | 100,00 |
| 03.10.2024 | 3,63 | 3,63 | 3,63 | 3,63 | 1,62% | 30,00 |
| 02.10.2024 | 3,65 | 3,65 | 3,57 | 3,57 | -2,24% | 251,00 |
| 01.10.2024 | 3,70 | 3,70 | 3,65 | 3,65 | -0,44% | 53,00 |
| 30.09.2024 | 3,67 | 3,67 | 3,67 | 3,67 | -2,65% | 200,00 |