£2,398
2,58%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 1,37% | 13.832,00 |
| 21.08.2025 | 2,37 | 2,37 | 2,33 | 2,34 | -1,27% | 153.801,00 |
| 20.08.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 0,42% | 73.753,00 |
| 19.08.2025 | 2,29 | 2,36 | 2,28 | 2,36 | 3,97% | 139.295,00 |
| 18.08.2025 | 2,28 | 2,28 | 2,26 | 2,27 | 0,76% | 73.313,00 |
| 15.08.2025 | 2,27 | 2,28 | 2,25 | 2,25 | 0,36% | 68.765,00 |
| 14.08.2025 | 2,27 | 2,28 | 2,24 | 2,24 | -0,44% | 174.476,00 |
| 13.08.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 0,58% | 87.146,00 |
| 12.08.2025 | 2,25 | 2,25 | 2,24 | 2,24 | 0,36% | 112.201,00 |
| 11.08.2025 | 2,25 | 2,26 | 2,23 | 2,23 | -0,09% | 68.214,00 |
| 08.08.2025 | 2,24 | 2,25 | 2,22 | 2,23 | -0,71% | 30.506,00 |
| 07.08.2025 | 2,25 | 2,27 | 2,24 | 2,25 | -0,27% | 113.198,00 |
| 06.08.2025 | 2,24 | 2,26 | 2,22 | 2,26 | 1,44% | 135.845,00 |
| 05.08.2025 | 2,25 | 2,27 | 2,22 | 2,22 | -1,24% | 211.764,00 |
| 04.08.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 2,83% | 79.329,00 |
| 01.08.2025 | 2,27 | 2,27 | 2,17 | 2,19 | -4,58% | 183.598,00 |
| 31.07.2025 | 2,41 | 2,41 | 2,26 | 2,30 | -5,98% | 136.764,00 |
| 30.07.2025 | 2,47 | 2,47 | 2,41 | 2,44 | -2,05% | 138.027,00 |
| 29.07.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 1,80% | 110.858,00 |
| 28.07.2025 | 2,44 | 2,45 | 2,43 | 2,45 | 0,45% | 93.866,00 |
| 25.07.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -0,45% | 46.969,00 |
| 24.07.2025 | 2,43 | 2,47 | 2,43 | 2,45 | 1,16% | 98.633,00 |
| 23.07.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,21% | 55.460,00 |
| 22.07.2025 | 2,43 | 2,44 | 2,42 | 2,43 | -0,45% | 65.720,00 |
| 21.07.2025 | 2,43 | 2,45 | 2,43 | 2,44 | 0,41% | 44.140,00 |
| 18.07.2025 | 2,41 | 2,45 | 2,40 | 2,43 | 0,05% | 37.923,00 |
| 17.07.2025 | 2,38 | 2,43 | 2,38 | 2,42 | 2,66% | 121.135,00 |
| 16.07.2025 | 2,41 | 2,41 | 2,36 | 2,36 | -2,15% | 164.520,00 |
| 15.07.2025 | 2,43 | 2,44 | 2,41 | 2,41 | -0,74% | 40.514,00 |
| 14.07.2025 | 2,42 | 2,45 | 2,42 | 2,43 | 0,16% | 94.364,00 |
| 11.07.2025 | 2,47 | 2,47 | 2,41 | 2,43 | -1,78% | 77.114,00 |
| 10.07.2025 | 2,47 | 2,48 | 2,45 | 2,47 | 0,41% | 155.761,00 |
| 09.07.2025 | 2,46 | 2,51 | 2,46 | 2,46 | -0,20% | 231.102,00 |
| 08.07.2025 | 2,47 | 2,47 | 2,44 | 2,47 | -0,44% | 88.653,00 |
| 07.07.2025 | 2,48 | 2,50 | 2,47 | 2,48 | -0,72% | 109.924,00 |
| 04.07.2025 | 2,53 | 2,53 | 2,49 | 2,50 | -1,65% | 87.477,00 |
| 03.07.2025 | 2,52 | 2,54 | 2,49 | 2,54 | 0,87% | 210.432,00 |
| 02.07.2025 | 2,62 | 2,62 | 2,51 | 2,52 | -4,26% | 109.527,00 |
| 01.07.2025 | 2,62 | 2,63 | 2,60 | 2,63 | 0,38% | 49.096,00 |
| 30.06.2025 | 2,65 | 2,65 | 2,61 | 2,62 | -0,53% | 32.544,00 |
| 27.06.2025 | 2,62 | 2,64 | 2,61 | 2,63 | 0,23% | 36.300,00 |
| 26.06.2025 | 2,61 | 2,64 | 2,60 | 2,63 | 1,16% | 125.937,00 |
| 25.06.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,23% | 60.757,00 |
| 24.06.2025 | 2,59 | 2,60 | 2,57 | 2,59 | 0,94% | 30.410,00 |
| 23.06.2025 | 2,59 | 2,60 | 2,54 | 2,57 | -1,16% | 74.733,00 |
| 20.06.2025 | 2,61 | 2,62 | 2,60 | 2,60 | -0,38% | 76.065,00 |
| 19.06.2025 | 2,60 | 2,63 | 2,59 | 2,61 | -0,38% | 118.374,00 |
| 18.06.2025 | 2,63 | 2,67 | 2,62 | 2,62 | -1,51% | 186.345,00 |
| 17.06.2025 | 2,66 | 2,67 | 2,64 | 2,66 | -0,38% | 117.981,00 |
| 16.06.2025 | 2,63 | 2,68 | 2,62 | 2,67 | 1,60% | 171.928,00 |
| 13.06.2025 | 2,59 | 2,63 | 2,59 | 2,62 | -0,38% | 102.224,00 |
| 12.06.2025 | 2,59 | 2,64 | 2,59 | 2,63 | 0,38% | 86.271,00 |
| 11.06.2025 | 2,63 | 2,64 | 2,61 | 2,62 | 0,00% | 112.991,00 |
| 10.06.2025 | 2,59 | 2,63 | 2,58 | 2,62 | 0,96% | 80.426,00 |
| 09.06.2025 | 2,60 | 2,61 | 2,59 | 2,60 | 0,12% | 93.462,00 |
| 06.06.2025 | 2,61 | 2,65 | 2,59 | 2,60 | -1,07% | 101.364,00 |
| 05.06.2025 | 2,67 | 2,67 | 2,62 | 2,62 | -3,56% | 113.877,00 |
| 04.06.2025 | 2,73 | 2,76 | 2,72 | 2,72 | 0,70% | 246.959,00 |
| 03.06.2025 | 2,70 | 2,72 | 2,69 | 2,70 | 0,52% | 60.115,00 |
| 02.06.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,45% | 225.137,00 |
| 30.05.2025 | 2,70 | 2,71 | 2,66 | 2,68 | -0,15% | 261.174,00 |
| 29.05.2025 | 2,67 | 2,72 | 2,64 | 2,68 | 0,37% | 145.063,00 |
| 28.05.2025 | 2,60 | 2,75 | 2,57 | 2,67 | 1,41% | 378.941,00 |
| 27.05.2025 | 2,63 | 2,68 | 2,61 | 2,63 | 1,79% | 203.433,00 |
| 26.05.2025 | 2,61 | 2,62 | 2,57 | 2,59 | 0,65% | - |
| 23.05.2025 | 2,60 | 2,60 | 2,54 | 2,57 | -0,85% | 93.540,00 |
| 22.05.2025 | 2,60 | 2,61 | 2,56 | 2,59 | -0,15% | 110.051,00 |
| 21.05.2025 | 2,58 | 2,61 | 2,58 | 2,60 | 0,00% | 65.381,00 |
| 20.05.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 1,96% | 73.555,00 |
| 19.05.2025 | 2,53 | 2,55 | 2,52 | 2,55 | -0,31% | 133.106,00 |
| 16.05.2025 | 2,54 | 2,59 | 2,54 | 2,55 | 0,39% | 55.519,00 |
| 15.05.2025 | 2,56 | 2,57 | 2,52 | 2,54 | -0,93% | 115.782,00 |
| 14.05.2025 | 2,51 | 2,59 | 2,51 | 2,57 | 1,74% | 173.802,00 |
| 13.05.2025 | 2,52 | 2,54 | 2,50 | 2,52 | 0,16% | 124.721,00 |
| 12.05.2025 | 2,51 | 2,56 | 2,48 | 2,52 | 2,07% | 108.188,00 |
| 09.05.2025 | 2,45 | 2,48 | 2,45 | 2,47 | 0,78% | 113.516,00 |
| 08.05.2025 | 2,45 | 2,49 | 2,45 | 2,45 | -0,16% | 154.944,00 |
| 07.05.2025 | 2,48 | 2,48 | 2,44 | 2,45 | -1,84% | 54.885,00 |
| 06.05.2025 | 2,45 | 2,50 | 2,44 | 2,50 | 3,31% | 150.436,00 |
| 05.05.2025 | 2,44 | 2,45 | 2,41 | 2,42 | -0,42% | - |
| 02.05.2025 | 2,43 | 2,44 | 2,40 | 2,43 | 0,08% | 136.755,00 |
| 01.05.2025 | 2,47 | 2,54 | 2,42 | 2,43 | 3,41% | 182.368,00 |
| 30.04.2025 | 2,34 | 2,38 | 2,33 | 2,35 | 0,64% | 168.034,00 |
| 29.04.2025 | 2,30 | 2,37 | 2,30 | 2,33 | 2,15% | 233.069,00 |
| 28.04.2025 | 2,28 | 2,30 | 2,27 | 2,28 | 0,62% | 114.814,00 |
| 25.04.2025 | 2,32 | 2,32 | 2,25 | 2,27 | -1,82% | 207.524,00 |
| 24.04.2025 | 2,32 | 2,32 | 2,29 | 2,31 | 0,09% | 163.338,00 |
| 23.04.2025 | 2,33 | 2,34 | 2,30 | 2,31 | 0,26% | 171.505,00 |
| 22.04.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -0,82% | 145.426,00 |
| 17.04.2025 | 2,29 | 2,34 | 2,28 | 2,32 | 1,09% | 222.424,00 |
| 16.04.2025 | 2,33 | 2,34 | 2,29 | 2,30 | -1,71% | 182.279,00 |
| 15.04.2025 | 2,34 | 2,37 | 2,33 | 2,34 | 0,34% | 68.211,00 |
| 14.04.2025 | 2,30 | 2,34 | 2,29 | 2,33 | 2,73% | 185.277,00 |
| 11.04.2025 | 2,30 | 2,32 | 2,25 | 2,27 | -1,48% | 229.106,00 |
| 10.04.2025 | 2,25 | 2,32 | 2,22 | 2,30 | 6,08% | 229.942,00 |
| 09.04.2025 | 2,12 | 2,20 | 2,12 | 2,17 | -0,46% | 145.982,00 |
| 08.04.2025 | 2,16 | 2,20 | 2,15 | 2,18 | 1,40% | 198.390,00 |
| 07.04.2025 | 2,12 | 2,25 | 2,09 | 2,15 | -1,24% | 513.863,00 |
| 04.04.2025 | 2,23 | 2,24 | 2,14 | 2,18 | -2,46% | 302.540,00 |
| 03.04.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 0,72% | 112.905,00 |