3,052€
1,19%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,13 | 3,23 | 3,07 | 3,10 | -0,99% | - |
| 05.06.2025 | 3,25 | 3,26 | 3,12 | 3,14 | -3,63% | - |
| 04.06.2025 | 3,25 | 3,31 | 3,24 | 3,25 | 0,49% | - |
| 03.06.2025 | 3,21 | 3,25 | 3,20 | 3,24 | 0,94% | - |
| 02.06.2025 | 3,18 | 3,24 | 3,16 | 3,21 | 0,25% | - |
| 30.05.2025 | 3,21 | 3,26 | 3,18 | 3,20 | -0,06% | - |
| 29.05.2025 | 3,19 | 3,27 | 3,17 | 3,20 | -0,25% | - |
| 28.05.2025 | 3,15 | 3,30 | 3,15 | 3,21 | 1,45% | - |
| 27.05.2025 | 3,06 | 3,22 | 3,06 | 3,16 | 3,20% | - |
| 26.05.2025 | 3,06 | 3,09 | 3,06 | 3,07 | -0,58% | 1.388,00 |
| 23.05.2025 | 3,10 | 3,13 | 3,04 | 3,08 | -0,77% | - |
| 22.05.2025 | 3,08 | 3,14 | 3,04 | 3,11 | 0,39% | - |
| 21.05.2025 | 3,09 | 3,14 | 3,07 | 3,10 | 0,10% | - |
| 20.05.2025 | 3,05 | 3,14 | 3,04 | 3,09 | 1,31% | - |
| 19.05.2025 | 3,06 | 3,09 | 3,01 | 3,05 | -0,39% | - |
| 16.05.2025 | 3,05 | 3,12 | 3,03 | 3,06 | 1,09% | - |
| 15.05.2025 | 3,06 | 3,08 | 3,01 | 3,03 | -1,33% | - |
| 14.05.2025 | 3,01 | 3,10 | 3,01 | 3,07 | 1,59% | - |
| 13.05.2025 | 3,01 | 3,05 | 2,99 | 3,02 | 0,30% | - |
| 12.05.2025 | 2,93 | 3,08 | 2,92 | 3,02 | 2,55% | - |
| 09.05.2025 | 2,92 | 2,96 | 2,90 | 2,94 | 0,96% | - |
| 08.05.2025 | 2,92 | 2,96 | 2,90 | 2,91 | 0,14% | - |
| 07.05.2025 | 2,96 | 2,98 | 2,88 | 2,91 | -1,86% | - |
| 06.05.2025 | 2,84 | 2,99 | 2,84 | 2,96 | 4,18% | - |
| 05.05.2025 | 2,83 | 2,87 | 2,83 | 2,84 | -1,08% | - |
| 02.05.2025 | 2,85 | 2,91 | 2,83 | 2,88 | 3,19% | - |
| 30.04.2025 | 2,80 | 2,82 | 2,75 | 2,79 | 0,65% | - |
| 29.04.2025 | 2,71 | 2,80 | 2,71 | 2,77 | 2,25% | - |
| 28.04.2025 | 2,66 | 2,72 | 2,65 | 2,71 | 1,01% | - |
| 25.04.2025 | 2,74 | 2,76 | 2,65 | 2,68 | -1,80% | 1.858,00 |
| 24.04.2025 | 2,71 | 2,75 | 2,69 | 2,73 | 0,11% | - |
| 23.04.2025 | 2,70 | 2,77 | 2,69 | 2,73 | 0,63% | - |
| 22.04.2025 | 2,72 | 2,75 | 2,70 | 2,71 | -1,42% | - |
| 17.04.2025 | 2,68 | 2,76 | 2,67 | 2,75 | 2,42% | - |
| 16.04.2025 | 2,71 | 2,77 | 2,67 | 2,68 | -2,86% | - |
| 15.04.2025 | 2,71 | 2,80 | 2,71 | 2,76 | 1,25% | - |
| 14.04.2025 | 2,63 | 2,74 | 2,63 | 2,73 | 3,18% | - |
| 11.04.2025 | 2,65 | 2,69 | 2,59 | 2,64 | -0,97% | - |
| 10.04.2025 | 2,56 | 2,73 | 2,56 | 2,67 | -3,75% | - |
| 09.04.2025 | 2,55 | 2,79 | 2,47 | 2,77 | 9,51% | - |
| 08.04.2025 | 2,52 | 2,59 | 2,51 | 2,53 | 0,28% | - |
| 07.04.2025 | 2,58 | 2,66 | 2,46 | 2,53 | -1,98% | 3.600,00 |
| 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% | - |