£2,612
-0,46%
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 | 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 |
| 02.04.2025 | 2,17 | 2,24 | 2,16 | 2,22 | 1,47% | 114.165,00 |
| 01.04.2025 | 2,16 | 2,19 | 2,15 | 2,18 | 0,92% | 239.328,00 |
| 31.03.2025 | 2,03 | 2,19 | 1,99 | 2,16 | -8,38% | 599.411,00 |
| 28.03.2025 | 2,35 | 2,37 | 2,33 | 2,36 | 0,68% | 135.067,00 |
| 27.03.2025 | 2,36 | 2,36 | 2,32 | 2,35 | -1,10% | 79.300,00 |
| 26.03.2025 | 2,36 | 2,38 | 2,34 | 2,37 | 0,94% | 162.378,00 |
| 25.03.2025 | 2,33 | 2,37 | 2,33 | 2,35 | 0,43% | 72.007,00 |
| 24.03.2025 | 2,43 | 2,43 | 2,34 | 2,34 | -3,66% | 121.624,00 |
| 21.03.2025 | 2,40 | 2,45 | 2,38 | 2,43 | 1,04% | 479.066,00 |
| 20.03.2025 | 2,40 | 2,43 | 2,37 | 2,40 | 0,42% | 87.525,00 |
| 19.03.2025 | 2,41 | 2,41 | 2,37 | 2,39 | 0,17% | 45.653,00 |
| 18.03.2025 | 2,39 | 2,42 | 2,38 | 2,39 | 0,67% | 74.369,00 |
| 17.03.2025 | 2,35 | 2,40 | 2,34 | 2,37 | 0,94% | 135.549,00 |
| 14.03.2025 | 2,32 | 2,37 | 2,31 | 2,35 | 1,82% | 95.512,00 |
| 13.03.2025 | 2,36 | 2,38 | 2,29 | 2,31 | -2,70% | 135.807,00 |
| 12.03.2025 | 2,34 | 2,39 | 2,34 | 2,37 | 1,19% | 115.296,00 |
| 11.03.2025 | 2,36 | 2,38 | 2,34 | 2,35 | -0,09% | 188.981,00 |
| 10.03.2025 | 2,35 | 2,37 | 2,32 | 2,35 | 0,69% | 288.001,00 |
| 07.03.2025 | 2,34 | 2,37 | 2,32 | 2,33 | -1,31% | 214.557,00 |
| 06.03.2025 | 2,33 | 2,39 | 2,32 | 2,36 | 0,90% | 149.443,00 |
| 05.03.2025 | 2,29 | 2,36 | 2,29 | 2,34 | 2,09% | 596.041,00 |
| 04.03.2025 | 2,33 | 2,35 | 2,29 | 2,29 | -2,13% | 257.264,00 |
| 03.03.2025 | 2,34 | 2,38 | 2,34 | 2,34 | -1,18% | 141.504,00 |
| 28.02.2025 | 2,35 | 2,40 | 2,33 | 2,37 | -0,38% | 267.050,00 |
| 27.02.2025 | 2,46 | 2,46 | 2,36 | 2,38 | -4,45% | 532.209,00 |
| 26.02.2025 | 2,33 | 2,70 | 2,32 | 2,49 | 7,97% | 1.393.978,00 |
| 25.02.2025 | 2,28 | 2,32 | 2,27 | 2,31 | 0,87% | 343.742,00 |
| 24.02.2025 | 2,29 | 2,30 | 2,28 | 2,29 | -0,09% | 372.030,00 |
| 21.02.2025 | 2,29 | 2,34 | 2,29 | 2,29 | 0,44% | 242.893,00 |
| 20.02.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 1,02% | 358.098,00 |
| 19.02.2025 | 2,26 | 2,29 | 2,25 | 2,26 | -0,66% | 368.170,00 |
| 18.02.2025 | 2,28 | 2,31 | 2,26 | 2,27 | -0,35% | 189.811,00 |
| 17.02.2025 | 2,29 | 2,30 | 2,27 | 2,28 | -0,04% | 330.386,00 |
| 14.02.2025 | 2,29 | 2,31 | 2,28 | 2,28 | -0,39% | 180.629,00 |
| 13.02.2025 | 2,26 | 2,30 | 2,25 | 2,29 | 1,51% | 143.331,00 |
| 12.02.2025 | 2,29 | 2,30 | 2,25 | 2,26 | -0,88% | 79.542,00 |
| 11.02.2025 | 2,25 | 2,28 | 2,24 | 2,28 | 0,89% | 162.461,00 |
| 10.02.2025 | 2,24 | 2,27 | 2,23 | 2,26 | 0,27% | 164.562,00 |
| 07.02.2025 | 2,26 | 2,27 | 2,25 | 2,25 | -0,53% | 258.812,00 |
| 06.02.2025 | 2,26 | 2,30 | 2,25 | 2,26 | 0,44% | 98.059,00 |
| 05.02.2025 | 2,25 | 2,26 | 2,21 | 2,25 | -0,09% | 442.680,00 |
| 04.02.2025 | 2,23 | 2,26 | 2,21 | 2,25 | 0,27% | 220.581,00 |
| 03.02.2025 | 2,20 | 2,25 | 2,19 | 2,25 | -0,44% | 192.808,00 |
| 31.01.2025 | 2,25 | 2,27 | 2,22 | 2,26 | 0,18% | 96.479,00 |
| 30.01.2025 | 2,20 | 2,26 | 2,20 | 2,25 | 1,08% | 101.462,00 |
| 29.01.2025 | 2,22 | 2,29 | 2,22 | 2,23 | 0,54% | 330.165,00 |
| 28.01.2025 | 2,12 | 2,25 | 2,11 | 2,22 | 5,12% | 281.948,00 |
| 27.01.2025 | 2,10 | 2,12 | 2,08 | 2,11 | -0,09% | 187.566,00 |
| 24.01.2025 | 2,06 | 2,13 | 2,06 | 2,11 | 3,33% | 242.099,00 |
| 23.01.2025 | 2,08 | 2,08 | 2,02 | 2,04 | -1,83% | 555.379,00 |
| 22.01.2025 | 2,10 | 2,12 | 2,08 | 2,08 | -1,14% | 642.058,00 |
| 21.01.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 0,29% | 275.084,00 |
| 20.01.2025 | 2,08 | 2,13 | 2,08 | 2,10 | 0,57% | 481.668,00 |
| 17.01.2025 | 2,12 | 2,13 | 2,08 | 2,09 | -1,14% | 269.538,00 |
| 16.01.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 2,52% | 83.747,00 |