2,227€
3,92%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,17 | 2,20 | 2,15 | 2,19 | 2,24% | - |
| 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 |
| 01.06.2026 | 2,22 | 2,27 | 2,22 | 2,25 | 1,53% | 2.863,00 |
| 29.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,93% | 1.000,00 |
| 28.05.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -3,89% | 5.205,00 |
| 27.05.2026 | 2,20 | 2,28 | 2,20 | 2,26 | 4,92% | 5.456,00 |
| 26.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,28% | 1,00 |
| 25.05.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -1,47% | 4.343,00 |
| 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 |