£1,931
-0,13%
Echtzeit-Aktienkurs PETS AT HOME GROUP LS 1
Bid:
Ask:
Aktienkurse zur PETS AT HOME GROUP LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 1,93 | 1,94 | 1,91 | 1,91 | -1,09% | 85.040,00 |
| 13.03.2026 | 1,91 | 1,95 | 1,90 | 1,93 | -0,92% | 160.777,00 |
| 12.03.2026 | 1,93 | 1,96 | 1,92 | 1,95 | 0,51% | 165.484,00 |
| 11.03.2026 | 1,93 | 1,94 | 1,91 | 1,94 | 0,57% | 104.748,00 |
| 10.03.2026 | 1,94 | 1,95 | 1,91 | 1,93 | 0,94% | 143.689,00 |
| 09.03.2026 | 1,91 | 1,92 | 1,90 | 1,91 | -0,98% | 100.670,00 |
| 06.03.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -0,87% | 158.250,00 |
| 05.03.2026 | 1,94 | 1,97 | 1,93 | 1,95 | 0,62% | 140.418,00 |
| 04.03.2026 | 1,96 | 1,98 | 1,90 | 1,94 | 0,00% | 198.040,00 |
| 03.03.2026 | 2,02 | 2,02 | 1,92 | 1,94 | -4,11% | 127.588,00 |
| 02.03.2026 | 2,05 | 2,08 | 2,01 | 2,02 | -3,16% | 216.647,00 |
| 27.02.2026 | 2,11 | 2,11 | 2,07 | 2,09 | 0,00% | 144.209,00 |
| 26.02.2026 | 2,11 | 2,12 | 2,06 | 2,09 | -1,14% | 315.204,00 |
| 25.02.2026 | 2,18 | 2,19 | 2,09 | 2,11 | -4,00% | 406.928,00 |
| 24.02.2026 | 2,21 | 2,24 | 2,19 | 2,20 | -0,18% | 114.989,00 |
| 23.02.2026 | 2,26 | 2,26 | 2,18 | 2,20 | -2,31% | 112.451,00 |
| 20.02.2026 | 2,21 | 2,29 | 2,19 | 2,25 | 0,54% | 161.336,00 |
| 19.02.2026 | 2,23 | 2,25 | 2,19 | 2,24 | 1,36% | 204.350,00 |
| 18.02.2026 | 2,27 | 2,27 | 2,19 | 2,21 | 0,27% | 153.185,00 |
| 17.02.2026 | 2,23 | 2,23 | 2,18 | 2,21 | 1,15% | 100.831,00 |
| 16.02.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -1,18% | 49.894,00 |
| 13.02.2026 | 2,18 | 2,22 | 2,16 | 2,21 | 1,47% | 151.287,00 |
| 12.02.2026 | 2,15 | 2,21 | 2,15 | 2,18 | 0,88% | 78.495,00 |
| 11.02.2026 | 2,20 | 2,20 | 2,13 | 2,16 | -0,55% | 102.943,00 |
| 10.02.2026 | 2,15 | 2,19 | 2,15 | 2,17 | 0,09% | 104.409,00 |
| 09.02.2026 | 2,15 | 2,19 | 2,14 | 2,17 | 0,28% | 114.681,00 |
| 06.02.2026 | 2,15 | 2,17 | 2,13 | 2,16 | -0,78% | 59.463,00 |
| 05.02.2026 | 2,20 | 2,20 | 2,16 | 2,18 | -1,23% | 101.126,00 |
| 04.02.2026 | 2,12 | 2,21 | 2,12 | 2,20 | 3,91% | 182.995,00 |
| 03.02.2026 | 2,11 | 2,12 | 2,10 | 2,12 | 1,43% | 163.491,00 |
| 02.02.2026 | 2,05 | 2,09 | 2,04 | 2,09 | 2,30% | 103.290,00 |
| 30.01.2026 | 2,07 | 2,08 | 2,04 | 2,04 | -1,64% | 154.537,00 |
| 29.01.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -1,75% | 262.090,00 |
| 28.01.2026 | 2,03 | 2,14 | 2,01 | 2,12 | 5,22% | 228.892,00 |
| 27.01.2026 | 2,03 | 2,04 | 1,98 | 2,01 | -1,28% | 307.370,00 |
| 26.01.2026 | 1,99 | 2,05 | 1,99 | 2,04 | -0,05% | 181.106,00 |
| 23.01.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 2,18% | 246.136,00 |
| 22.01.2026 | 1,95 | 2,00 | 1,94 | 1,99 | 3,00% | 146.670,00 |
| 21.01.2026 | 1,96 | 1,96 | 1,90 | 1,94 | -0,79% | 277.893,00 |
| 20.01.2026 | 1,99 | 2,00 | 1,95 | 1,95 | -1,64% | 200.878,00 |
| 19.01.2026 | 1,99 | 2,02 | 1,98 | 1,98 | -0,48% | 223.729,00 |
| 16.01.2026 | 1,97 | 2,00 | 1,96 | 1,99 | 0,66% | 254.767,00 |
| 15.01.2026 | 1,98 | 1,98 | 1,95 | 1,98 | 0,66% | 191.054,00 |
| 14.01.2026 | 1,95 | 1,97 | 1,93 | 1,97 | 0,77% | 126.936,00 |
| 13.01.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -0,66% | 87.843,00 |
| 12.01.2026 | 1,98 | 1,98 | 1,95 | 1,97 | -0,66% | 158.970,00 |
| 09.01.2026 | 1,98 | 2,00 | 1,96 | 1,98 | -1,10% | 71.799,00 |
| 08.01.2026 | 1,96 | 2,01 | 1,95 | 2,00 | 2,20% | 144.768,00 |
| 07.01.2026 | 1,95 | 1,97 | 1,93 | 1,96 | 0,26% | 192.447,00 |
| 06.01.2026 | 1,96 | 1,96 | 1,93 | 1,95 | 1,09% | 183.717,00 |
| 05.01.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -0,87% | 121.810,00 |
| 02.01.2026 | 1,98 | 1,98 | 1,93 | 1,95 | -1,22% | 152.084,00 |
| 31.12.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -0,90% | 61.638,00 |
| 30.12.2025 | 2,01 | 2,01 | 1,98 | 1,99 | -0,25% | 205.813,00 |
| 29.12.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,35% | 182.420,00 |
| 24.12.2025 | 1,99 | 2,00 | 1,99 | 1,99 | -0,60% | 39.675,00 |
| 23.12.2025 | 2,01 | 2,04 | 2,00 | 2,00 | 0,10% | 178.538,00 |
| 22.12.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -0,99% | 168.272,00 |
| 19.12.2025 | 2,05 | 2,06 | 2,01 | 2,02 | -2,32% | 97.531,00 |
| 18.12.2025 | 2,07 | 2,11 | 2,07 | 2,07 | -0,77% | 221.025,00 |
| 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 |