£1,874
1,95%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,87 | 1,87 | 1,86 | 1,87 | 1,81% | - |
| 22.05.2026 | 1,84 | 1,86 | 1,83 | 1,84 | 0,66% | 201.862,00 |
| 21.05.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -0,65% | 263.310,00 |
| 20.05.2026 | 1,80 | 1,85 | 1,79 | 1,84 | 1,43% | 159.952,00 |
| 19.05.2026 | 1,81 | 1,83 | 1,80 | 1,81 | 1,34% | 124.991,00 |
| 18.05.2026 | 1,76 | 1,80 | 1,75 | 1,79 | 0,90% | 120.269,00 |
| 15.05.2026 | 1,78 | 1,78 | 1,76 | 1,77 | -1,77% | 72.663,00 |
| 14.05.2026 | 1,78 | 1,81 | 1,78 | 1,80 | 2,09% | 117.330,00 |
| 13.05.2026 | 1,80 | 1,80 | 1,75 | 1,77 | 0,17% | 189.291,00 |
| 12.05.2026 | 1,81 | 1,81 | 1,76 | 1,76 | -2,27% | 177.717,00 |
| 11.05.2026 | 1,83 | 1,83 | 1,80 | 1,81 | -1,31% | 139.635,00 |
| 08.05.2026 | 1,83 | 1,87 | 1,83 | 1,83 | -0,97% | 119.596,00 |
| 07.05.2026 | 1,87 | 1,87 | 1,84 | 1,85 | -0,70% | 191.485,00 |
| 06.05.2026 | 1,82 | 1,87 | 1,81 | 1,86 | 2,82% | 218.981,00 |
| 05.05.2026 | 1,82 | 1,85 | 1,80 | 1,81 | -1,84% | 161.078,00 |
| 04.05.2026 | 1,84 | 1,87 | 1,83 | 1,84 | 0,16% | - |
| 01.05.2026 | 1,82 | 1,85 | 1,80 | 1,84 | 2,17% | 89.339,00 |
| 30.04.2026 | 1,78 | 1,81 | 1,77 | 1,80 | 0,78% | 155.097,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,78 | 1,79 | -2,19% | 158.001,00 |
| 28.04.2026 | 1,84 | 1,86 | 1,82 | 1,83 | -1,85% | 203.713,00 |
| 27.04.2026 | 1,84 | 1,90 | 1,84 | 1,86 | 1,72% | 203.600,00 |
| 24.04.2026 | 1,88 | 1,88 | 1,83 | 1,83 | -3,58% | 108.880,00 |
| 23.04.2026 | 1,91 | 1,92 | 1,88 | 1,90 | -1,15% | 322.245,00 |
| 22.04.2026 | 1,92 | 1,93 | 1,90 | 1,92 | -0,10% | 240.284,00 |
| 21.04.2026 | 1,93 | 1,95 | 1,92 | 1,92 | 0,63% | 147.576,00 |
| 20.04.2026 | 1,93 | 1,93 | 1,91 | 1,91 | -1,04% | 137.232,00 |
| 17.04.2026 | 1,89 | 1,95 | 1,89 | 1,93 | 0,68% | 238.586,00 |
| 16.04.2026 | 1,88 | 1,93 | 1,88 | 1,92 | 2,29% | 310.565,00 |
| 15.04.2026 | 1,89 | 1,90 | 1,86 | 1,87 | -0,16% | 201.989,00 |
| 14.04.2026 | 1,88 | 1,89 | 1,85 | 1,88 | 2,12% | 311.038,00 |
| 13.04.2026 | 1,94 | 1,94 | 1,83 | 1,84 | -1,55% | 131.884,00 |
| 10.04.2026 | 1,87 | 1,90 | 1,87 | 1,87 | 0,59% | 328.465,00 |
| 09.04.2026 | 1,88 | 1,88 | 1,84 | 1,86 | -0,85% | 170.594,00 |
| 08.04.2026 | 1,88 | 1,92 | 1,87 | 1,87 | 3,88% | 486.107,00 |
| 07.04.2026 | 1,84 | 1,85 | 1,79 | 1,80 | -1,85% | 302.614,00 |
| 02.04.2026 | 1,83 | 1,85 | 1,81 | 1,84 | -0,38% | 163.152,00 |
| 01.04.2026 | 1,84 | 1,85 | 1,83 | 1,84 | 1,54% | 242.698,00 |
| 31.03.2026 | 1,81 | 1,89 | 1,79 | 1,82 | 1,97% | 405.752,00 |
| 30.03.2026 | 1,76 | 1,78 | 1,74 | 1,78 | 1,19% | 386.158,00 |
| 27.03.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -2,55% | 169.812,00 |
| 26.03.2026 | 1,78 | 1,82 | 1,78 | 1,81 | 1,35% | 202.291,00 |
| 25.03.2026 | 1,82 | 1,84 | 1,78 | 1,78 | -1,71% | 158.821,00 |
| 24.03.2026 | 1,81 | 1,84 | 1,79 | 1,81 | -0,25% | 327.222,00 |
| 23.03.2026 | 1,77 | 1,84 | 1,73 | 1,82 | 0,36% | 280.050,00 |
| 20.03.2026 | 1,84 | 1,85 | 1,81 | 1,81 | -2,06% | 237.232,00 |
| 19.03.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -2,43% | 129.405,00 |
| 18.03.2026 | 1,94 | 1,94 | 1,88 | 1,89 | -1,30% | 125.589,00 |
| 17.03.2026 | 1,89 | 1,92 | 1,88 | 1,92 | 0,31% | 146.974,00 |
| 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 |