2,778€
1,09%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,66 | 2,83 | 2,65 | 2,75 | 5,01% | 4.400,00 |
| 16.10.2026 | 2,67 | 2,67 | 2,61 | 2,62 | -1,54% | - |
| 15.10.2026 | 2,52 | 2,66 | 2,52 | 2,66 | 5,06% | - |
| 14.10.2026 | 2,52 | 2,56 | 2,49 | 2,53 | 0,32% | - |
| 13.10.2026 | 2,50 | 2,56 | 2,49 | 2,52 | 0,96% | - |
| 12.10.2026 | 2,51 | 2,53 | 2,48 | 2,50 | -0,36% | - |
| 09.10.2026 | 2,50 | 2,55 | 2,50 | 2,51 | 1,13% | - |
| 08.10.2026 | 2,45 | 2,49 | 2,44 | 2,48 | 0,49% | - |
| 07.10.2026 | 2,42 | 2,50 | 2,42 | 2,47 | 1,48% | - |
| 06.10.2026 | 2,46 | 2,48 | 2,42 | 2,43 | -0,98% | - |
| 05.10.2026 | 2,50 | 2,53 | 2,44 | 2,46 | -2,19% | - |
| 02.10.2026 | 2,52 | 2,55 | 2,49 | 2,51 | -0,08% | - |
| 01.10.2026 | 2,56 | 2,57 | 2,50 | 2,51 | -0,79% | - |
| 30.09.2026 | 2,52 | 2,59 | 2,51 | 2,53 | 1,08% | - |
| 29.09.2026 | 2,50 | 2,52 | 2,49 | 2,51 | -0,20% | - |
| 28.09.2026 | 2,47 | 2,54 | 2,47 | 2,51 | 1,05% | - |
| 25.09.2026 | 2,44 | 2,49 | 2,42 | 2,48 | 1,97% | - |
| 24.09.2026 | 2,44 | 2,45 | 2,41 | 2,44 | -0,53% | 4.500,00 |
| 23.09.2026 | 2,54 | 2,54 | 2,44 | 2,45 | -3,54% | 1.100,00 |
| 22.09.2026 | 2,48 | 2,54 | 2,47 | 2,54 | 2,42% | - |
| 21.09.2026 | 2,43 | 2,50 | 2,42 | 2,48 | 2,69% | - |
| 18.09.2026 | 2,50 | 2,50 | 2,41 | 2,41 | -3,48% | - |
| 17.09.2026 | 2,48 | 2,54 | 2,47 | 2,50 | 1,42% | - |
| 16.09.2026 | 2,45 | 2,48 | 2,40 | 2,47 | 0,90% | - |
| 15.09.2026 | 2,47 | 2,48 | 2,44 | 2,44 | -1,09% | - |
| 14.09.2026 | 2,43 | 2,50 | 2,43 | 2,47 | 1,19% | - |
| 11.09.2026 | 2,41 | 2,45 | 2,40 | 2,44 | 3,13% | - |
| 10.09.2026 | 2,42 | 2,43 | 2,36 | 2,37 | -2,03% | 44.000,00 |
| 09.09.2026 | 2,42 | 2,45 | 2,41 | 2,42 | 0,04% | - |
| 08.09.2026 | 2,51 | 2,52 | 2,42 | 2,42 | -3,90% | - |
| 07.09.2026 | 2,51 | 2,53 | 2,48 | 2,51 | -0,20% | - |
| 04.09.2026 | 2,47 | 2,53 | 2,46 | 2,52 | 2,19% | - |
| 03.09.2026 | 2,47 | 2,51 | 2,44 | 2,47 | -0,32% | - |
| 02.09.2026 | 2,47 | 2,51 | 2,44 | 2,47 | -0,04% | - |
| 01.09.2026 | 2,53 | 2,57 | 2,44 | 2,47 | -1,83% | 10.556,00 |
| 31.08.2026 | 2,55 | 2,55 | 2,52 | 2,52 | -1,06% | - |
| 28.08.2026 | 2,51 | 2,56 | 2,49 | 2,55 | 1,56% | - |
| 27.08.2026 | 2,55 | 2,55 | 2,49 | 2,51 | -1,18% | - |
| 26.08.2026 | 2,56 | 2,58 | 2,53 | 2,54 | -0,70% | - |
| 25.08.2026 | 2,53 | 2,57 | 2,52 | 2,56 | 1,51% | - |
| 24.08.2026 | 2,49 | 2,54 | 2,47 | 2,52 | 1,08% | - |
| 21.08.2026 | 2,55 | 2,55 | 2,46 | 2,49 | -2,04% | - |
| 20.08.2026 | 2,52 | 2,55 | 2,51 | 2,54 | 0,87% | - |
| 19.08.2026 | 2,50 | 2,54 | 2,49 | 2,52 | 0,44% | - |
| 18.08.2026 | 2,48 | 2,51 | 2,47 | 2,51 | 0,97% | - |
| 17.08.2026 | 2,54 | 2,54 | 2,47 | 2,49 | -1,97% | - |
| 14.08.2026 | 2,50 | 2,55 | 2,50 | 2,54 | 1,32% | - |
| 13.08.2026 | 2,47 | 2,51 | 2,47 | 2,50 | 2,50% | - |
| 12.08.2026 | 2,45 | 2,49 | 2,43 | 2,44 | 1,16% | - |
| 11.08.2026 | 2,47 | 2,48 | 2,41 | 2,41 | -2,31% | - |
| 10.08.2026 | 2,48 | 2,50 | 2,46 | 2,47 | -0,44% | - |
| 07.08.2026 | 2,50 | 2,50 | 2,46 | 2,48 | -0,68% | - |
| 06.08.2026 | 2,50 | 2,53 | 2,49 | 2,50 | -0,12% | - |
| 05.08.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 0,32% | - |
| 04.08.2026 | 2,52 | 2,55 | 2,47 | 2,49 | -0,32% | - |
| 03.08.2026 | 2,50 | 2,55 | 2,48 | 2,50 | 0,77% | - |
| 31.07.2026 | 2,52 | 2,53 | 2,46 | 2,48 | -1,04% | - |
| 30.07.2026 | 2,41 | 2,56 | 2,41 | 2,51 | 4,32% | - |
| 29.07.2026 | 2,43 | 2,45 | 2,40 | 2,41 | -0,12% | - |
| 28.07.2026 | 2,35 | 2,44 | 2,35 | 2,41 | 1,95% | - |
| 27.07.2026 | 2,32 | 2,37 | 2,32 | 2,36 | 2,87% | - |
| 24.07.2026 | 2,30 | 2,34 | 2,26 | 2,30 | -0,35% | - |
| 23.07.2026 | 2,33 | 2,33 | 2,29 | 2,30 | -1,41% | - |
| 22.07.2026 | 2,35 | 2,36 | 2,29 | 2,34 | -0,68% | - |
| 21.07.2026 | 2,36 | 2,36 | 2,29 | 2,35 | 0,56% | - |
| 20.07.2026 | 2,29 | 2,37 | 2,29 | 2,34 | 1,83% | - |
| 17.07.2026 | 2,29 | 2,35 | 2,28 | 2,30 | 0,52% | - |
| 16.07.2026 | 2,33 | 2,33 | 2,29 | 2,29 | -1,85% | - |
| 15.07.2026 | 2,27 | 2,33 | 2,25 | 2,33 | 4,07% | - |
| 14.07.2026 | 2,26 | 2,27 | 2,24 | 2,24 | -1,10% | - |
| 13.07.2026 | 2,24 | 2,28 | 2,23 | 2,26 | 0,18% | - |
| 10.07.2026 | 2,22 | 2,26 | 2,20 | 2,26 | 2,40% | - |
| 09.07.2026 | 2,17 | 2,23 | 2,15 | 2,21 | 3,08% | - |
| 08.07.2026 | 2,16 | 2,17 | 2,10 | 2,14 | -1,20% | - |
| 07.07.2026 | 2,16 | 2,20 | 2,16 | 2,17 | 0,09% | - |
| 06.07.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,93% | - |
| 03.07.2026 | 2,13 | 2,16 | 2,12 | 2,14 | 0,85% | - |
| 02.07.2026 | 2,11 | 2,14 | 2,10 | 2,13 | 0,71% | - |
| 01.07.2026 | 2,08 | 2,12 | 2,05 | 2,11 | 1,54% | 3.950,00 |
| 30.06.2026 | 2,09 | 2,11 | 2,06 | 2,08 | -0,57% | 8.600,00 |
| 29.06.2026 | 2,12 | 2,12 | 2,08 | 2,09 | -0,90% | - |
| 26.06.2026 | 2,10 | 2,13 | 2,04 | 2,11 | -0,09% | - |
| 25.06.2026 | 2,09 | 2,13 | 2,07 | 2,11 | 1,34% | - |
| 24.06.2026 | 2,02 | 2,09 | 2,00 | 2,08 | 3,48% | - |
| 23.06.2026 | 1,97 | 2,03 | 1,96 | 2,01 | 1,56% | - |
| 22.06.2026 | 1,99 | 2,00 | 1,96 | 1,98 | 0,05% | - |
| 19.06.2026 | 2,02 | 2,03 | 1,97 | 1,98 | -1,39% | - |
| 18.06.2026 | 2,04 | 2,05 | 2,00 | 2,01 | -1,03% | - |
| 17.06.2026 | 2,09 | 2,11 | 2,03 | 2,03 | -2,31% | - |
| 16.06.2026 | 2,13 | 2,15 | 2,08 | 2,08 | -2,16% | - |
| 15.06.2026 | 2,24 | 2,24 | 2,12 | 2,13 | -3,67% | - |
| 12.06.2026 | 2,23 | 2,27 | 2,19 | 2,21 | -1,39% | - |
| 11.06.2026 | 2,17 | 2,24 | 2,13 | 2,24 | 3,56% | - |
| 10.06.2026 | 2,14 | 2,17 | 2,12 | 2,16 | 0,61% | - |
| 09.06.2026 | 2,12 | 2,17 | 2,11 | 2,15 | 1,23% | - |
| 08.06.2026 | 2,10 | 2,15 | 2,10 | 2,12 | 1,97% | - |
| 05.06.2026 | 2,16 | 2,19 | 2,08 | 2,08 | -2,26% | - |
| 04.06.2026 | 2,16 | 2,18 | 2,11 | 2,13 | -2,79% | - |
| 03.06.2026 | 2,21 | 2,25 | 2,16 | 2,19 | -1,04% | - |
| 02.06.2026 | 2,28 | 2,29 | 2,19 | 2,21 | -2,94% | - |