£2,120
1,81%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,10 | 2,12 | 2,09 | 2,10 | 1,07% | - |
| 17.12.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 1,36% | 235.025,00 |
| 16.12.2025 | 2,02 | 2,06 | 2,02 | 2,05 | 1,28% | 80.784,00 |
| 15.12.2025 | 2,03 | 2,05 | 2,02 | 2,03 | 0,20% | 111.751,00 |
| 12.12.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,20% | 176.807,00 |
| 11.12.2025 | 2,03 | 2,03 | 2,01 | 2,03 | 0,00% | 142.726,00 |
| 10.12.2025 | 2,02 | 2,04 | 2,02 | 2,03 | -0,34% | 116.409,00 |
| 09.12.2025 | 2,06 | 2,06 | 2,03 | 2,04 | -1,41% | 192.951,00 |
| 08.12.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -2,27% | 274.526,00 |
| 05.12.2025 | 2,09 | 2,13 | 2,09 | 2,11 | 0,67% | 228.446,00 |
| 04.12.2025 | 2,11 | 2,11 | 2,08 | 2,10 | -1,50% | 219.734,00 |
| 03.12.2025 | 2,17 | 2,17 | 2,12 | 2,13 | -1,02% | 273.979,00 |
| 02.12.2025 | 2,18 | 2,19 | 2,14 | 2,15 | -2,27% | 101.906,00 |
| 01.12.2025 | 2,20 | 2,21 | 2,17 | 2,20 | -0,72% | 159.678,00 |
| 28.11.2025 | 2,20 | 2,23 | 2,20 | 2,22 | 1,00% | 225.030,00 |
| 27.11.2025 | 2,19 | 2,20 | 2,16 | 2,20 | 2,33% | 213.206,00 |
| 26.11.2025 | 2,07 | 2,21 | 2,05 | 2,15 | 3,47% | 493.185,00 |
| 25.11.2025 | 2,06 | 2,07 | 2,02 | 2,07 | 2,17% | 108.189,00 |
| 24.11.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -1,36% | 133.763,00 |
| 21.11.2025 | 2,01 | 2,07 | 1,95 | 2,06 | -0,53% | 169.042,00 |
| 20.11.2025 | 2,08 | 2,08 | 2,06 | 2,07 | -0,14% | 113.248,00 |
| 19.11.2025 | 2,05 | 2,09 | 2,03 | 2,07 | 1,77% | 149.035,00 |
| 18.11.2025 | 2,01 | 2,05 | 2,01 | 2,04 | 0,34% | 190.546,00 |
| 17.11.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -0,64% | 251.364,00 |
| 14.11.2025 | 2,04 | 2,05 | 2,03 | 2,04 | -0,97% | 102.531,00 |
| 13.11.2025 | 2,08 | 2,08 | 2,05 | 2,06 | -0,87% | 133.798,00 |
| 12.11.2025 | 2,08 | 2,11 | 2,08 | 2,08 | -0,86% | 198.203,00 |
| 11.11.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,48% | 267.752,00 |
| 10.11.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -0,29% | 103.493,00 |
| 07.11.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -0,19% | 158.565,00 |
| 06.11.2025 | 2,11 | 2,13 | 2,09 | 2,10 | -0,38% | 164.075,00 |
| 05.11.2025 | 2,09 | 2,11 | 2,09 | 2,11 | 0,48% | 83.684,00 |
| 04.11.2025 | 2,10 | 2,11 | 2,07 | 2,10 | -0,33% | 111.832,00 |
| 03.11.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -2,09% | 82.006,00 |
| 31.10.2025 | 2,15 | 2,16 | 2,14 | 2,15 | -0,09% | 207.847,00 |
| 30.10.2025 | 2,16 | 2,16 | 2,14 | 2,15 | -0,56% | 138.627,00 |
| 29.10.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -1,10% | 93.270,00 |
| 28.10.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,50% | 309.633,00 |
| 27.10.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -1,08% | 105.244,00 |
| 24.10.2025 | 2,23 | 2,23 | 2,21 | 2,22 | 0,05% | 166.709,00 |
| 23.10.2025 | 2,18 | 2,22 | 2,17 | 2,22 | 1,93% | 191.174,00 |
| 22.10.2025 | 2,16 | 2,19 | 2,15 | 2,18 | 0,74% | 225.949,00 |
| 21.10.2025 | 2,15 | 2,17 | 2,15 | 2,16 | 0,00% | 141.254,00 |
| 20.10.2025 | 2,15 | 2,17 | 2,13 | 2,16 | 0,65% | 176.885,00 |
| 17.10.2025 | 2,13 | 2,16 | 2,10 | 2,15 | -1,01% | 167.525,00 |
| 16.10.2025 | 2,20 | 2,22 | 2,17 | 2,17 | -2,16% | 237.095,00 |
| 15.10.2025 | 2,19 | 2,27 | 2,18 | 2,22 | 2,59% | 384.038,00 |
| 14.10.2025 | 2,13 | 2,17 | 2,13 | 2,16 | 1,03% | 107.005,00 |
| 13.10.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 2,59% | 247.236,00 |
| 10.10.2025 | 2,07 | 2,10 | 2,05 | 2,09 | 2,36% | 240.809,00 |
| 09.10.2025 | 2,05 | 2,07 | 2,03 | 2,04 | -0,39% | 101.293,00 |
| 08.10.2025 | 2,05 | 2,07 | 2,04 | 2,05 | 0,00% | 220.211,00 |
| 07.10.2025 | 2,02 | 2,06 | 2,01 | 2,05 | 0,00% | 135.862,00 |
| 06.10.2025 | 2,08 | 2,08 | 2,03 | 2,05 | -1,82% | 143.409,00 |
| 03.10.2025 | 2,10 | 2,10 | 2,07 | 2,08 | -0,10% | 126.637,00 |
| 02.10.2025 | 2,09 | 2,13 | 2,06 | 2,09 | 0,00% | 285.304,00 |
| 01.10.2025 | 2,03 | 2,10 | 2,02 | 2,09 | 2,66% | 333.838,00 |
| 30.09.2025 | 2,00 | 2,04 | 1,98 | 2,03 | 1,20% | 318.835,00 |
| 29.09.2025 | 2,03 | 2,07 | 2,00 | 2,01 | -1,28% | 159.517,00 |
| 26.09.2025 | 2,00 | 2,04 | 2,00 | 2,03 | 1,19% | 93.954,00 |
| 25.09.2025 | 2,01 | 2,02 | 1,98 | 2,01 | -0,40% | 374.560,00 |
| 24.09.2025 | 2,01 | 2,03 | 2,00 | 2,02 | -0,49% | 188.678,00 |
| 23.09.2025 | 2,01 | 2,04 | 2,00 | 2,03 | 1,48% | 217.579,00 |
| 22.09.2025 | 1,94 | 2,00 | 1,92 | 2,00 | 4,14% | 728.128,00 |
| 19.09.2025 | 1,94 | 1,97 | 1,92 | 1,92 | -1,41% | 701.060,00 |
| 18.09.2025 | 2,28 | 2,29 | 1,76 | 1,95 | -15,22% | 1.155.677,00 |
| 17.09.2025 | 2,30 | 2,32 | 2,29 | 2,30 | 1,68% | 96.151,00 |
| 16.09.2025 | 2,25 | 2,27 | 2,24 | 2,26 | 0,44% | 86.761,00 |
| 15.09.2025 | 2,24 | 2,27 | 2,24 | 2,25 | 0,45% | 95.927,00 |
| 12.09.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -1,64% | 117.421,00 |
| 11.09.2025 | 2,28 | 2,29 | 2,26 | 2,28 | 0,23% | - |
| 10.09.2025 | 2,30 | 2,31 | 2,24 | 2,27 | -1,27% | - |
| 09.09.2025 | 2,33 | 2,35 | 2,29 | 2,30 | -0,93% | - |
| 08.09.2025 | 2,31 | 2,33 | 2,29 | 2,32 | 1,75% | - |
| 05.09.2025 | 2,27 | 2,29 | 2,26 | 2,28 | 1,20% | 187.616,00 |
| 04.09.2025 | 2,26 | 2,27 | 2,25 | 2,25 | 0,27% | 177.837,00 |
| 03.09.2025 | 2,22 | 2,26 | 2,22 | 2,25 | 2,18% | 168.723,00 |
| 02.09.2025 | 2,24 | 2,25 | 2,18 | 2,20 | -2,65% | 270.772,00 |
| 01.09.2025 | 2,25 | 2,28 | 2,25 | 2,26 | 0,00% | 46.294,00 |
| 29.08.2025 | 2,27 | 2,27 | 2,25 | 2,26 | -0,53% | 93.902,00 |
| 28.08.2025 | 2,31 | 2,31 | 2,25 | 2,27 | -0,57% | 110.547,00 |
| 27.08.2025 | 2,29 | 2,30 | 2,27 | 2,29 | -0,13% | 184.375,00 |
| 26.08.2025 | 2,34 | 2,34 | 2,29 | 2,29 | -3,84% | 69.936,00 |
| 25.08.2025 | 2,38 | 2,40 | 2,36 | 2,38 | 0,40% | - |
| 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 |