2,172€
-0,46%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 0,46% | 438,00 |
| 21.05.2026 | 2,15 | 2,17 | 2,15 | 2,17 | 3,63% | 1.500,00 |
| 20.05.2026 | 2,10 | 2,10 | 2,09 | 2,10 | -0,66% | - |
| 19.05.2026 | 2,14 | 2,14 | 2,11 | 2,11 | 2,53% | 3.171,00 |
| 18.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,19% | 9.102,00 |
| 15.05.2026 | 2,08 | 2,08 | 2,01 | 2,06 | -0,53% | 7.217,00 |
| 14.05.2026 | 2,07 | 2,08 | 2,06 | 2,07 | 0,93% | - |
| 13.05.2026 | 2,06 | 2,07 | 2,05 | 2,05 | -0,68% | 9.600,00 |
| 12.05.2026 | 2,10 | 2,10 | 2,03 | 2,07 | -2,45% | 9.390,00 |
| 11.05.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -1,94% | 2.470,00 |
| 08.05.2026 | 2,19 | 2,19 | 2,16 | 2,16 | 0,56% | 1.694,00 |
| 07.05.2026 | 2,20 | 2,20 | 2,15 | 2,15 | -1,29% | 31,00 |
| 06.05.2026 | 2,19 | 2,19 | 2,18 | 2,18 | 2,16% | 2.638,00 |
| 05.05.2026 | 2,12 | 2,16 | 2,12 | 2,13 | -0,19% | 2.551,00 |
| 04.05.2026 | 2,19 | 2,19 | 2,14 | 2,14 | 2,99% | 4.775,00 |
| 30.04.2026 | 2,06 | 2,12 | 2,06 | 2,07 | -0,58% | 1.910,00 |
| 29.04.2026 | 2,13 | 2,13 | 2,09 | 2,09 | -4,05% | 4.270,00 |
| 28.04.2026 | 2,11 | 2,17 | 2,11 | 2,17 | -1,36% | 20,00 |
| 27.04.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 4,16% | 2.351,00 |
| 24.04.2026 | 2,15 | 2,15 | 2,12 | 2,12 | -3,82% | 10.348,00 |
| 23.04.2026 | 2,24 | 2,24 | 2,16 | 2,20 | -0,90% | 22.752,00 |
| 22.04.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -1,16% | 1.004,00 |
| 21.04.2026 | 2,24 | 2,27 | 2,24 | 2,25 | 0,36% | 1.154,00 |
| 20.04.2026 | 2,23 | 2,24 | 2,23 | 2,24 | 1,40% | 1.050,00 |
| 17.04.2026 | 2,22 | 2,22 | 2,19 | 2,21 | -1,03% | - |
| 16.04.2026 | 2,18 | 2,23 | 2,18 | 2,23 | 3,15% | 1.854,00 |
| 15.04.2026 | 2,21 | 2,21 | 2,16 | 2,16 | -2,08% | 184,00 |
| 14.04.2026 | 2,19 | 2,21 | 2,14 | 2,21 | 4,55% | 1.049,00 |
| 13.04.2026 | 2,11 | 2,17 | 2,11 | 2,11 | -1,77% | 10.207,00 |
| 10.04.2026 | 2,15 | 2,18 | 2,15 | 2,15 | -0,65% | 64,00 |
| 09.04.2026 | 2,15 | 2,16 | 2,15 | 2,16 | -2,08% | 21.072,00 |
| 08.04.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 7,28% | 500,00 |
| 07.04.2026 | 2,12 | 2,15 | 2,06 | 2,06 | -0,96% | 6.746,00 |
| 02.04.2026 | 2,13 | 2,13 | 2,08 | 2,08 | -0,86% | 6.541,00 |
| 01.04.2026 | 2,17 | 2,17 | 2,10 | 2,10 | 0,38% | 8,00 |
| 31.03.2026 | 2,21 | 2,21 | 2,09 | 2,09 | 0,48% | 6.099,00 |
| 30.03.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 1,07% | 4.443,00 |
| 27.03.2026 | 2,10 | 2,10 | 2,06 | 2,06 | -2,74% | 2.020,00 |
| 26.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,19% | 300,00 |
| 25.03.2026 | 2,14 | 2,14 | 2,07 | 2,11 | 0,19% | 3.400,00 |
| 24.03.2026 | 2,11 | 2,12 | 2,08 | 2,11 | -1,86% | - |
| 23.03.2026 | 2,04 | 2,15 | 1,99 | 2,15 | -0,28% | 13.697,00 |
| 20.03.2026 | 2,18 | 2,18 | 2,10 | 2,15 | -1,01% | 2.500,00 |
| 19.03.2026 | 2,14 | 2,19 | 2,11 | 2,18 | -1,54% | 10.000,00 |
| 18.03.2026 | 2,23 | 2,23 | 2,21 | 2,21 | -1,78% | 3.000,00 |
| 17.03.2026 | 2,25 | 2,25 | 2,17 | 2,25 | -1,06% | 1.401,00 |
| 16.03.2026 | 2,28 | 2,28 | 2,26 | 2,27 | 2,43% | 155,00 |
| 13.03.2026 | 2,26 | 2,28 | 2,21 | 2,22 | -3,14% | 8.497,00 |
| 12.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,33% | 1.000,00 |
| 11.03.2026 | 2,23 | 2,26 | 2,23 | 2,26 | 0,53% | 4.704,00 |
| 10.03.2026 | 2,21 | 2,29 | 2,21 | 2,25 | 0,99% | 2.021,00 |
| 09.03.2026 | 2,20 | 2,26 | 2,19 | 2,23 | -1,24% | 5.738,00 |
| 06.03.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -0,62% | 682,00 |
| 05.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | 500,00 |
| 04.03.2026 | 2,32 | 2,32 | 2,27 | 2,27 | 0,35% | 10.816,00 |
| 03.03.2026 | 2,33 | 2,33 | 2,25 | 2,26 | -3,54% | 18.594,00 |
| 02.03.2026 | 2,35 | 2,39 | 2,34 | 2,35 | -2,70% | - |
| 27.02.2026 | 2,37 | 2,44 | 2,37 | 2,41 | -1,55% | 6.292,00 |
| 26.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,33% | 4.556,00 |
| 25.02.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -5,57% | 3.300,00 |
| 24.02.2026 | 2,52 | 2,58 | 2,52 | 2,58 | 1,02% | 51,00 |
| 23.02.2026 | 2,61 | 2,61 | 2,50 | 2,56 | -3,62% | 3.808,00 |
| 20.02.2026 | 2,56 | 2,65 | 2,56 | 2,65 | 3,75% | 1.393,00 |
| 19.02.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 1,27% | 400,00 |
| 18.02.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -3,59% | 2.111,00 |
| 17.02.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 4,30% | 690,00 |
| 16.02.2026 | 2,58 | 2,58 | 2,51 | 2,51 | -2,86% | 113,00 |
| 13.02.2026 | 2,54 | 2,59 | 2,54 | 2,59 | 2,70% | 4.200,00 |
| 12.02.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 2,27% | 1.624,00 |
| 11.02.2026 | 2,52 | 2,52 | 2,43 | 2,46 | -2,69% | 5.096,00 |
| 10.02.2026 | 2,50 | 2,53 | 2,49 | 2,53 | 1,28% | 4.675,00 |
| 09.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 14,00 |
| 06.02.2026 | 2,52 | 2,52 | 2,46 | 2,50 | -0,16% | 590,00 |
| 05.02.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -1,57% | 401,00 |
| 04.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,84% | 45,00 |
| 03.02.2026 | 2,45 | 2,50 | 2,43 | 2,50 | 4,44% | 17.045,00 |
| 02.02.2026 | 2,40 | 2,41 | 2,38 | 2,39 | -1,57% | 10.461,00 |
| 30.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,22% | 21,00 |
| 29.01.2026 | 2,46 | 2,46 | 2,40 | 2,46 | -1,05% | 2.882,00 |
| 28.01.2026 | 2,37 | 2,48 | 2,37 | 2,48 | 7,53% | 5.952,00 |
| 27.01.2026 | 2,32 | 2,32 | 2,31 | 2,31 | -3,10% | 1.350,00 |
| 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 |