2,778€
-0,93%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,21% | - |
| 19.10.2026 | 2,65 | 2,80 | 2,65 | 2,80 | 8,26% | 23.218,00 |
| 16.10.2026 | 2,64 | 2,64 | 2,59 | 2,59 | -1,67% | 4.644,00 |
| 15.10.2026 | 2,60 | 2,63 | 2,56 | 2,63 | 5,11% | 7.664,00 |
| 14.10.2026 | 2,52 | 2,52 | 2,51 | 2,51 | 0,80% | 3.580,00 |
| 13.10.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,32% | 4.435,00 |
| 12.10.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,08% | 7.850,00 |
| 09.10.2026 | 2,53 | 2,53 | 2,48 | 2,48 | 0,90% | 3.153,00 |
| 08.10.2026 | 2,45 | 2,46 | 2,44 | 2,46 | 1,07% | - |
| 07.10.2026 | 2,49 | 2,49 | 2,43 | 2,43 | 0,50% | 1.840,00 |
| 06.10.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,28% | 805,00 |
| 05.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,97% | 9,00 |
| 02.10.2026 | 2,47 | 2,48 | 2,47 | 2,48 | -1,90% | 90,00 |
| 01.10.2026 | 2,56 | 2,56 | 2,50 | 2,53 | -0,47% | - |
| 30.09.2026 | 2,54 | 2,55 | 2,54 | 2,54 | 2,01% | 3.552,00 |
| 29.09.2026 | 2,47 | 2,49 | 2,47 | 2,49 | -2,05% | 61,00 |
| 28.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | 200,00 |
| 25.09.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 1,74% | 3.237,00 |
| 24.09.2026 | 2,41 | 2,42 | 2,40 | 2,42 | -1,31% | 1.254,00 |
| 23.09.2026 | 2,54 | 2,54 | 2,45 | 2,45 | -1,72% | 2.132,00 |
| 22.09.2026 | 2,47 | 2,50 | 2,47 | 2,49 | 0,52% | - |
| 21.09.2026 | 2,43 | 2,48 | 2,42 | 2,48 | 1,72% | - |
| 18.09.2026 | 2,50 | 2,50 | 2,43 | 2,44 | -1,69% | - |
| 17.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,31% | 200,00 |
| 16.09.2026 | 2,40 | 2,48 | 2,40 | 2,45 | 0,66% | 194,00 |
| 15.09.2026 | 2,50 | 2,50 | 2,43 | 2,43 | -0,16% | 189,00 |
| 14.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,66% | 2.000,00 |
| 11.09.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 2,63% | 6.400,00 |
| 10.09.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -4,69% | 3.674,00 |
| 08.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,04% | 1,00 |
| 07.09.2026 | 2,55 | 2,55 | 2,50 | 2,50 | -0,16% | 26,00 |
| 04.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,22% | 1.021,00 |
| 03.09.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,62% | 200,00 |
| 02.09.2026 | 2,47 | 2,51 | 2,44 | 2,47 | 0,65% | - |
| 01.09.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -3,69% | 3.389,00 |
| 31.08.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 3,00% | - |
| 28.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,88% | 151,00 |
| 27.08.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -1,11% | 3.293,00 |
| 26.08.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -1,25% | 50,00 |
| 25.08.2026 | 2,53 | 2,57 | 2,52 | 2,55 | 0,87% | - |
| 24.08.2026 | 2,46 | 2,53 | 2,46 | 2,53 | 2,85% | 112,00 |
| 21.08.2026 | 2,52 | 2,55 | 2,46 | 2,46 | -1,60% | 1.204,00 |
| 20.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,36% | 2.000,00 |
| 19.08.2026 | 2,50 | 2,52 | 2,49 | 2,51 | 0,68% | - |
| 18.08.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 0,32% | 5.601,00 |
| 17.08.2026 | 2,54 | 2,54 | 2,47 | 2,48 | -1,43% | 5.348,00 |
| 14.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,56% | 1.900,00 |
| 13.08.2026 | 2,47 | 2,51 | 2,47 | 2,51 | 2,70% | - |
| 12.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,25% | 3.000,00 |
| 11.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -2,37% | 2.971,00 |
| 10.08.2026 | 2,48 | 2,50 | 2,47 | 2,49 | 2,00% | - |
| 07.08.2026 | 2,52 | 2,52 | 2,44 | 2,44 | -2,59% | 26,00 |
| 06.08.2026 | 2,50 | 2,53 | 2,50 | 2,51 | 1,17% | - |
| 05.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,57% | 1.100,00 |
| 04.08.2026 | 2,47 | 2,47 | 2,46 | 2,47 | -0,96% | 5.180,00 |
| 03.08.2026 | 2,48 | 2,50 | 2,48 | 2,49 | -0,48% | 4.665,00 |
| 31.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,08% | 380,00 |
| 30.07.2026 | 2,50 | 2,52 | 2,50 | 2,50 | 3,47% | 9.565,00 |
| 29.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 1.587,00 |
| 28.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,21% | 400,00 |
| 27.07.2026 | 2,32 | 2,35 | 2,32 | 2,35 | 2,80% | - |
| 24.07.2026 | 2,31 | 2,31 | 2,28 | 2,28 | -0,09% | 4.600,00 |
| 23.07.2026 | 2,34 | 2,34 | 2,29 | 2,29 | -1,04% | 2.855,00 |
| 22.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 1,14% | 1.450,00 |
| 21.07.2026 | 2,33 | 2,33 | 2,28 | 2,28 | -2,39% | 2.500,00 |
| 20.07.2026 | 2,31 | 2,34 | 2,31 | 2,34 | 2,18% | 12.834,00 |
| 17.07.2026 | 2,32 | 2,34 | 2,29 | 2,29 | -0,78% | 10.956,00 |
| 16.07.2026 | 2,35 | 2,35 | 2,29 | 2,31 | 0,35% | 16.600,00 |
| 15.07.2026 | 2,28 | 2,30 | 2,24 | 2,30 | 2,77% | 803,00 |
| 14.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,18% | 407,00 |
| 13.07.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 0,72% | 878,00 |
| 10.07.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 0,91% | - |
| 09.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 2,94% | 212,00 |
| 08.07.2026 | 2,16 | 2,16 | 2,10 | 2,14 | -0,60% | - |
| 07.07.2026 | 2,21 | 2,21 | 2,16 | 2,16 | 0,09% | 2.031,00 |
| 06.07.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,47% | 1,00 |
| 03.07.2026 | 2,14 | 2,16 | 2,12 | 2,14 | 0,19% | - |
| 02.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 2,49% | 153,00 |
| 01.07.2026 | 2,08 | 2,09 | 2,04 | 2,09 | 1,06% | 7.066,00 |
| 30.06.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -1,99% | 1.292,00 |
| 29.06.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 3,13% | 849,00 |
| 26.06.2026 | 2,08 | 2,09 | 2,04 | 2,04 | -3,04% | 3.040,00 |
| 25.06.2026 | 2,09 | 2,11 | 2,07 | 2,11 | 5,93% | - |
| 24.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,16% | 1,00 |
| 23.06.2026 | 2,04 | 2,04 | 1,96 | 2,03 | 3,09% | 4.469,00 |
| 22.06.2026 | 1,99 | 2,00 | 1,95 | 1,97 | -1,15% | - |
| 19.06.2026 | 1,99 | 2,00 | 1,98 | 2,00 | -0,97% | 11.550,00 |
| 18.06.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -3,10% | - |
| 17.06.2026 | 2,11 | 2,11 | 2,08 | 2,08 | 0,10% | 8.493,00 |
| 16.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -3,44% | 1,00 |
| 15.06.2026 | 2,25 | 2,25 | 2,13 | 2,15 | -2,00% | 1.659,00 |
| 12.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,18% | 5,00 |
| 11.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,29% | 7.000,00 |
| 10.06.2026 | 2,11 | 2,13 | 2,11 | 2,13 | -0,19% | 3.601,00 |
| 09.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 1,81% | 25,00 |
| 08.06.2026 | 2,13 | 2,14 | 2,09 | 2,10 | -2,51% | 1.691,00 |
| 05.06.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | 200,00 |
| 04.06.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -2,16% | 300,00 |
| 03.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,14% | 126,00 |
| 02.06.2026 | 2,23 | 2,29 | 2,23 | 2,29 | 1,78% | 369,00 |