2,522€
-3,07%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,66 | 2,67 | 2,54 | 2,58 | -3,48% | - |
| 03.04.2025 | 2,67 | 2,68 | 2,61 | 2,67 | -0,04% | - |
| 02.04.2025 | 2,62 | 2,70 | 2,60 | 2,67 | 1,48% | - |
| 01.04.2025 | 2,64 | 2,65 | 2,58 | 2,63 | -0,11% | - |
| 31.03.2025 | 2,84 | 2,84 | 2,40 | 2,64 | -7,35% | - |
| 28.03.2025 | 2,82 | 2,87 | 2,81 | 2,84 | 0,28% | - |
| 27.03.2025 | 2,84 | 2,85 | 2,81 | 2,84 | -1,01% | - |
| 26.03.2025 | 2,84 | 2,88 | 2,80 | 2,87 | 0,88% | - |
| 25.03.2025 | 2,82 | 2,87 | 2,81 | 2,84 | 0,67% | - |
| 24.03.2025 | 2,92 | 2,94 | 2,80 | 2,82 | -3,49% | - |
| 21.03.2025 | 2,89 | 2,96 | 2,86 | 2,92 | 0,93% | - |
| 20.03.2025 | 2,84 | 2,92 | 2,84 | 2,90 | 0,66% | - |
| 19.03.2025 | 2,84 | 2,93 | 2,82 | 2,88 | 0,91% | - |
| 18.03.2025 | 2,85 | 2,91 | 2,83 | 2,85 | 0,32% | - |
| 17.03.2025 | 2,81 | 2,89 | 2,80 | 2,84 | 0,96% | - |
| 14.03.2025 | 2,78 | 2,85 | 2,77 | 2,82 | 1,33% | - |
| 13.03.2025 | 2,84 | 2,97 | 2,75 | 2,78 | -2,46% | - |
| 12.03.2025 | 2,82 | 2,86 | 2,78 | 2,85 | 1,61% | - |
| 11.03.2025 | 2,82 | 2,84 | 2,78 | 2,80 | -0,28% | - |
| 10.03.2025 | 2,77 | 2,85 | 2,77 | 2,81 | 0,39% | - |
| 07.03.2025 | 2,82 | 2,84 | 2,78 | 2,80 | -1,30% | - |
| 06.03.2025 | 2,80 | 2,86 | 2,78 | 2,84 | 0,60% | - |
| 05.03.2025 | 2,77 | 2,86 | 2,77 | 2,82 | 1,40% | - |
| 04.03.2025 | 2,83 | 2,90 | 2,78 | 2,78 | -2,56% | 11.853,00 |
| 03.03.2025 | 2,90 | 2,92 | 2,85 | 2,85 | -1,28% | - |
| 28.02.2025 | 2,87 | 2,94 | 2,84 | 2,89 | -0,45% | - |
| 27.02.2025 | 3,01 | 3,02 | 2,88 | 2,90 | -4,03% | 1.200,00 |
| 26.02.2025 | 2,78 | 3,29 | 2,78 | 3,03 | 7,99% | - |
| 25.02.2025 | 2,77 | 2,83 | 2,75 | 2,80 | 0,90% | 6.165,00 |
| 24.02.2025 | 2,78 | 2,81 | 2,76 | 2,78 | -0,18% | - |
| 21.02.2025 | 2,77 | 2,85 | 2,77 | 2,78 | 0,36% | - |
| 20.02.2025 | 2,75 | 2,79 | 2,74 | 2,77 | 2,59% | - |
| 19.02.2025 | 2,72 | 2,79 | 2,70 | 2,70 | -2,49% | - |
| 18.02.2025 | 2,77 | 2,81 | 2,75 | 2,77 | 0,07% | - |
| 17.02.2025 | 2,74 | 2,80 | 2,73 | 2,77 | 0,44% | - |
| 14.02.2025 | 2,76 | 2,83 | 2,75 | 2,76 | -0,61% | - |
| 13.02.2025 | 2,70 | 2,79 | 2,70 | 2,77 | 1,87% | - |
| 12.02.2025 | 2,75 | 2,78 | 2,70 | 2,72 | -1,09% | - |
| 11.02.2025 | 2,69 | 2,77 | 2,68 | 2,75 | 0,95% | - |
| 10.02.2025 | 2,73 | 2,75 | 2,70 | 2,73 | 0,11% | - |
| 07.02.2025 | 2,73 | 2,75 | 2,71 | 2,72 | -0,26% | - |
| 06.02.2025 | 2,74 | 2,78 | 2,70 | 2,73 | 0,18% | - |
| 05.02.2025 | 2,72 | 2,74 | 2,67 | 2,73 | -0,29% | - |
| 04.02.2025 | 2,73 | 2,75 | 2,68 | 2,73 | 0,07% | - |
| 03.02.2025 | 2,73 | 2,75 | 2,65 | 2,73 | 0,48% | - |
| 31.01.2025 | 2,71 | 2,73 | 2,68 | 2,72 | 0,22% | - |
| 30.01.2025 | 2,69 | 2,73 | 2,63 | 2,71 | 0,89% | - |
| 29.01.2025 | 2,64 | 2,76 | 2,64 | 2,69 | 0,98% | - |
| 28.01.2025 | 2,53 | 2,70 | 2,53 | 2,66 | 5,09% | - |
| 27.01.2025 | 2,53 | 2,55 | 2,49 | 2,53 | 0,00% | - |
| 24.01.2025 | 2,44 | 2,54 | 2,44 | 2,53 | 3,90% | - |
| 23.01.2025 | 2,52 | 2,54 | 2,41 | 2,44 | -3,98% | 12.000,00 |
| 22.01.2025 | 2,52 | 2,55 | 2,48 | 2,54 | -0,55% | 200,00 |
| 21.01.2025 | 2,51 | 2,55 | 2,47 | 2,55 | 0,16% | - |
| 20.01.2025 | 2,50 | 2,55 | 2,47 | 2,55 | 2,53% | - |
| 17.01.2025 | 2,52 | 2,55 | 2,48 | 2,49 | -1,54% | - |
| 16.01.2025 | 2,44 | 2,54 | 2,44 | 2,53 | 2,27% | - |
| 15.01.2025 | 2,39 | 2,48 | 2,39 | 2,47 | 3,39% | - |
| 14.01.2025 | 2,38 | 2,42 | 2,29 | 2,39 | -0,42% | - |
| 13.01.2025 | 2,34 | 2,41 | 2,33 | 2,40 | 1,91% | - |
| 10.01.2025 | 2,41 | 2,43 | 2,35 | 2,35 | -2,57% | - |
| 09.01.2025 | 2,38 | 2,43 | 2,36 | 2,42 | 0,83% | - |
| 08.01.2025 | 2,47 | 2,50 | 2,39 | 2,40 | -3,46% | - |
| 07.01.2025 | 2,47 | 2,53 | 2,46 | 2,48 | -0,52% | - |
| 06.01.2025 | 2,47 | 2,56 | 2,46 | 2,50 | 0,04% | - |
| 03.01.2025 | 2,49 | 2,52 | 2,46 | 2,49 | 0,36% | - |
| 02.01.2025 | 2,53 | 2,55 | 2,47 | 2,49 | 0,04% | 1,00 |
| 30.12.2024 | 2,50 | 2,53 | 2,48 | 2,48 | -1,39% | - |
| 27.12.2024 | 2,53 | 2,60 | 2,51 | 2,52 | 0,36% | - |
| 23.12.2024 | 2,50 | 2,54 | 2,49 | 2,51 | 0,36% | - |
| 20.12.2024 | 2,52 | 2,55 | 2,48 | 2,50 | -1,38% | - |
| 19.12.2024 | 2,55 | 2,62 | 2,52 | 2,54 | -2,05% | - |
| 18.12.2024 | 2,61 | 2,62 | 2,57 | 2,59 | -0,65% | - |
| 17.12.2024 | 2,67 | 2,68 | 2,60 | 2,61 | -2,51% | - |
| 16.12.2024 | 2,71 | 2,72 | 2,65 | 2,67 | -1,55% | - |
| 13.12.2024 | 2,80 | 2,82 | 2,71 | 2,72 | -3,10% | - |
| 12.12.2024 | 2,82 | 2,83 | 2,80 | 2,80 | -0,46% | - |
| 11.12.2024 | 2,82 | 2,85 | 2,80 | 2,82 | -0,42% | - |
| 10.12.2024 | 2,82 | 2,84 | 2,79 | 2,83 | 0,18% | - |
| 09.12.2024 | 2,77 | 2,87 | 2,76 | 2,82 | 0,53% | - |
| 06.12.2024 | 2,75 | 2,85 | 2,71 | 2,81 | 1,45% | - |
| 05.12.2024 | 2,90 | 2,91 | 2,73 | 2,77 | -4,65% | 7.500,00 |
| 04.12.2024 | 2,86 | 2,93 | 2,86 | 2,90 | 1,54% | - |
| 03.12.2024 | 2,84 | 2,89 | 2,83 | 2,86 | -0,21% | - |
| 02.12.2024 | 2,84 | 2,90 | 2,80 | 2,86 | 0,95% | 1.800,00 |
| 29.11.2024 | 2,82 | 2,92 | 2,78 | 2,84 | 2,49% | - |
| 28.11.2024 | 2,88 | 2,88 | 2,77 | 2,77 | -2,26% | - |
| 27.11.2024 | 3,34 | 3,37 | 2,82 | 2,83 | -15,31% | - |
| 26.11.2024 | 3,32 | 3,39 | 3,32 | 3,34 | 0,00% | - |
| 25.11.2024 | 3,40 | 3,42 | 3,30 | 3,34 | -1,24% | - |
| 22.11.2024 | 3,36 | 3,41 | 3,33 | 3,39 | 0,80% | - |
| 21.11.2024 | 3,39 | 3,43 | 3,32 | 3,36 | -0,68% | 23.760,00 |
| 20.11.2024 | 3,39 | 3,48 | 3,34 | 3,38 | -1,08% | - |
| 19.11.2024 | 3,44 | 3,50 | 3,37 | 3,42 | -0,41% | - |
| 18.11.2024 | 3,47 | 3,53 | 3,41 | 3,43 | -0,89% | - |
| 15.11.2024 | 3,45 | 3,55 | 3,40 | 3,46 | -0,12% | - |
| 14.11.2024 | 3,41 | 3,49 | 3,36 | 3,47 | 1,58% | - |
| 13.11.2024 | 3,44 | 3,48 | 3,36 | 3,41 | -0,64% | - |
| 12.11.2024 | 3,46 | 3,47 | 3,40 | 3,44 | 0,12% | - |
| 11.11.2024 | 3,65 | 3,72 | 3,42 | 3,43 | -5,77% | - |