£2,157
1,17%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,15 | 2,16 | 2,14 | 2,16 | 1,08% | - |
| 30.07.2026 | 2,07 | 2,19 | 2,07 | 2,13 | 2,60% | 480.687,00 |
| 29.07.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 0,68% | 350.382,00 |
| 28.07.2026 | 2,01 | 2,07 | 2,01 | 2,06 | 3,20% | 301.361,00 |
| 27.07.2026 | 1,99 | 2,01 | 1,99 | 2,00 | 1,06% | 143.588,00 |
| 24.07.2026 | 1,93 | 1,99 | 1,93 | 1,98 | 1,18% | 181.224,00 |
| 23.07.2026 | 1,97 | 1,97 | 1,95 | 1,96 | -1,41% | 209.769,00 |
| 22.07.2026 | 1,97 | 2,00 | 1,94 | 1,98 | -0,40% | 204.140,00 |
| 21.07.2026 | 1,97 | 1,99 | 1,94 | 1,99 | 0,15% | 133.529,00 |
| 20.07.2026 | 1,97 | 2,00 | 1,96 | 1,99 | 0,81% | 171.955,00 |
| 17.07.2026 | 1,97 | 2,00 | 1,97 | 1,97 | -0,10% | 363.547,00 |
| 16.07.2026 | 1,96 | 1,98 | 1,95 | 1,98 | 0,92% | 301.147,00 |
| 15.07.2026 | 1,89 | 1,96 | 1,89 | 1,96 | 1,87% | 195.211,00 |
| 14.07.2026 | 1,91 | 1,93 | 1,90 | 1,92 | -0,29% | 298.372,00 |
| 13.07.2026 | 1,89 | 1,93 | 1,89 | 1,93 | 1,02% | 237.201,00 |
| 10.07.2026 | 1,89 | 1,91 | 1,87 | 1,91 | 0,95% | 217.098,00 |
| 09.07.2026 | 1,82 | 1,89 | 1,82 | 1,89 | 3,56% | 121.586,00 |
| 08.07.2026 | 1,84 | 1,84 | 1,79 | 1,82 | -0,90% | 153.482,00 |
| 07.07.2026 | 1,85 | 1,87 | 1,84 | 1,84 | 0,19% | 149.809,00 |
| 06.07.2026 | 1,85 | 1,86 | 1,82 | 1,84 | 0,60% | 139.695,00 |
| 03.07.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,66% | 100.470,00 |
| 02.07.2026 | 1,80 | 1,82 | 1,79 | 1,81 | 0,89% | 121.025,00 |
| 01.07.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 1,24% | 362.350,00 |
| 30.06.2026 | 1,78 | 1,81 | 1,76 | 1,78 | -0,39% | 415.846,00 |
| 29.06.2026 | 1,77 | 1,81 | 1,77 | 1,78 | -1,49% | 204.417,00 |
| 26.06.2026 | 1,80 | 1,82 | 1,75 | 1,81 | 0,22% | 185.109,00 |
| 25.06.2026 | 1,78 | 1,82 | 1,77 | 1,81 | 0,89% | 212.592,00 |
| 24.06.2026 | 1,73 | 1,79 | 1,71 | 1,79 | 3,77% | 177.571,00 |
| 23.06.2026 | 1,70 | 1,74 | 1,69 | 1,73 | 1,35% | 101.490,00 |
| 22.06.2026 | 1,70 | 1,71 | 1,68 | 1,70 | -0,58% | 121.926,00 |
| 19.06.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -2,23% | 95.818,00 |
| 18.06.2026 | 1,75 | 1,75 | 1,72 | 1,75 | -0,57% | 159.244,00 |
| 17.06.2026 | 1,81 | 1,82 | 1,76 | 1,76 | -1,95% | 178.516,00 |
| 16.06.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,48% | 172.238,00 |
| 15.06.2026 | 1,92 | 1,92 | 1,82 | 1,82 | -3,80% | 221.672,00 |
| 12.06.2026 | 1,93 | 1,95 | 1,88 | 1,90 | 0,53% | 169.654,00 |
| 11.06.2026 | 1,85 | 1,91 | 1,83 | 1,89 | 1,45% | 305.319,00 |
| 10.06.2026 | 1,83 | 1,86 | 1,82 | 1,86 | 1,59% | 481.034,00 |
| 09.06.2026 | 1,83 | 1,86 | 1,83 | 1,83 | 0,25% | 246.947,00 |
| 08.06.2026 | 1,82 | 1,84 | 1,81 | 1,82 | -0,79% | 200.394,00 |
| 05.06.2026 | 1,85 | 1,88 | 1,84 | 1,84 | -0,27% | 167.595,00 |
| 04.06.2026 | 1,83 | 1,87 | 1,83 | 1,84 | -1,13% | 214.548,00 |
| 03.06.2026 | 1,90 | 1,90 | 1,86 | 1,87 | -2,00% | 236.304,00 |
| 02.06.2026 | 1,94 | 1,96 | 1,88 | 1,90 | -2,31% | 296.760,00 |
| 01.06.2026 | 1,93 | 1,96 | 1,92 | 1,95 | 1,67% | 385.688,00 |
| 29.05.2026 | 1,92 | 1,92 | 1,88 | 1,92 | 0,00% | 343.580,00 |
| 28.05.2026 | 1,99 | 1,99 | 1,90 | 1,92 | -3,33% | 475.520,00 |
| 27.05.2026 | 1,81 | 2,01 | 1,74 | 1,98 | 6,62% | 573.620,00 |
| 26.05.2026 | 1,86 | 1,88 | 1,84 | 1,86 | -0,45% | 290.791,00 |
| 25.05.2026 | 1,87 | 1,88 | 1,86 | 1,87 | 1,60% | - |
| 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 |