2,509€
0,36%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,52 | 2,55 | 2,50 | 2,51 | -1,88% | - |
| 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% | - |
| 08.11.2024 | 3,71 | 3,75 | 3,63 | 3,64 | -1,97% | - |
| 07.11.2024 | 3,65 | 3,73 | 3,59 | 3,72 | 2,17% | - |
| 06.11.2024 | 3,63 | 3,73 | 3,59 | 3,64 | 0,36% | - |
| 05.11.2024 | 3,57 | 3,66 | 3,57 | 3,62 | 0,03% | - |
| 04.11.2024 | 3,55 | 3,64 | 3,54 | 3,62 | 0,84% | - |
| 01.11.2024 | 3,51 | 3,62 | 3,51 | 3,59 | 0,93% | - |
| 31.10.2024 | 3,63 | 3,72 | 3,49 | 3,56 | -2,31% | - |
| 30.10.2024 | 3,55 | 3,70 | 3,54 | 3,64 | 0,91% | - |
| 29.10.2024 | 3,72 | 3,73 | 3,60 | 3,61 | -2,67% | - |
| 28.10.2024 | 3,64 | 3,73 | 3,59 | 3,71 | 2,32% | - |
| 25.10.2024 | 3,59 | 3,72 | 3,59 | 3,63 | -0,49% | - |
| 24.10.2024 | 3,63 | 3,67 | 3,62 | 3,64 | 0,55% | - |
| 23.10.2024 | 3,62 | 3,75 | 3,61 | 3,62 | 1,20% | - |
| 22.10.2024 | 3,60 | 3,71 | 3,58 | 3,58 | -1,97% | - |
| 21.10.2024 | 3,70 | 3,80 | 3,63 | 3,65 | -1,30% | - |
| 18.10.2024 | 3,71 | 3,85 | 3,69 | 3,70 | -1,83% | - |
| 17.10.2024 | 3,76 | 3,81 | 3,73 | 3,77 | 0,03% | - |
| 16.10.2024 | 3,74 | 3,80 | 3,69 | 3,77 | 0,61% | - |
| 15.10.2024 | 3,74 | 3,80 | 3,71 | 3,75 | 0,21% | - |
| 14.10.2024 | 3,72 | 3,75 | 3,66 | 3,74 | 0,46% | - |
| 11.10.2024 | 3,69 | 3,74 | 3,64 | 3,72 | 0,79% | - |
| 10.10.2024 | 3,71 | 3,74 | 3,66 | 3,69 | -0,49% | - |
| 09.10.2024 | 3,66 | 3,73 | 3,66 | 3,71 | 1,20% | - |
| 08.10.2024 | 3,61 | 3,74 | 3,55 | 3,67 | 0,85% | - |
| 07.10.2024 | 3,68 | 3,71 | 3,61 | 3,63 | -1,12% | - |
| 04.10.2024 | 3,55 | 3,68 | 3,54 | 3,68 | 2,28% | - |
| 03.10.2024 | 3,56 | 3,67 | 3,56 | 3,59 | -0,86% | - |
| 02.10.2024 | 3,64 | 3,70 | 3,58 | 3,62 | -0,17% | - |
| 01.10.2024 | 3,69 | 3,72 | 3,60 | 3,63 | -1,52% | - |
| 30.09.2024 | 3,74 | 3,76 | 3,67 | 3,69 | -1,36% | - |
| 27.09.2024 | 3,68 | 3,79 | 3,67 | 3,74 | 1,77% | 400,00 |
| 26.09.2024 | 3,60 | 3,75 | 3,59 | 3,67 | 1,58% | - |
| 25.09.2024 | 3,61 | 3,66 | 3,55 | 3,62 | 0,06% | - |
| 24.09.2024 | 3,58 | 3,70 | 3,56 | 3,61 | 1,20% | - |
| 23.09.2024 | 3,58 | 3,68 | 3,54 | 3,57 | -1,33% | - |
| 20.09.2024 | 3,74 | 3,78 | 3,54 | 3,62 | -3,42% | 2.100,00 |
| 19.09.2024 | 3,59 | 3,78 | 3,59 | 3,75 | 5,25% | - |
| 18.09.2024 | 3,59 | 3,67 | 3,55 | 3,56 | -2,04% | - |
| 17.09.2024 | 3,53 | 3,70 | 3,53 | 3,63 | 3,42% | - |
| 16.09.2024 | 3,61 | 3,68 | 3,50 | 3,51 | -2,52% | - |
| 13.09.2024 | 3,61 | 3,64 | 3,55 | 3,60 | 1,58% | - |
| 12.09.2024 | 3,67 | 3,67 | 3,54 | 3,55 | -0,37% | - |
| 11.09.2024 | 3,52 | 3,64 | 3,52 | 3,56 | 0,94% | - |
| 10.09.2024 | 3,64 | 3,68 | 3,52 | 3,53 | -3,34% | - |
| 09.09.2024 | 3,63 | 3,72 | 3,60 | 3,65 | 1,11% | - |
| 06.09.2024 | 3,66 | 3,74 | 3,61 | 3,61 | -1,50% | - |
| 05.09.2024 | 3,65 | 3,78 | 3,59 | 3,67 | 0,41% | - |
| 04.09.2024 | 3,58 | 3,68 | 3,58 | 3,65 | 0,58% | - |
| 03.09.2024 | 3,64 | 3,69 | 3,60 | 3,63 | -0,17% | - |
| 02.09.2024 | 3,71 | 3,71 | 3,62 | 3,64 | -0,49% | - |
| 30.08.2024 | 3,62 | 3,72 | 3,62 | 3,65 | 2,32% | - |
| 29.08.2024 | 3,62 | 3,68 | 3,57 | 3,57 | -1,33% | - |