2,801€
0,07%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,14% | 3.900,00 |
| 19.10.2026 | 2,63 | 2,83 | 2,63 | 2,80 | 6,63% | 55.725,00 |
| 16.10.2026 | 2,65 | 2,69 | 2,62 | 2,63 | -0,91% | 3.140,00 |
| 15.10.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 4,41% | - |
| 14.10.2026 | 2,53 | 2,56 | 2,48 | 2,54 | 0,83% | 130,00 |
| 13.10.2026 | 2,51 | 2,56 | 2,48 | 2,52 | 0,52% | - |
| 12.10.2026 | 2,52 | 2,53 | 2,48 | 2,50 | -0,52% | - |
| 09.10.2026 | 2,51 | 2,55 | 2,45 | 2,52 | 0,40% | 18.014,00 |
| 08.10.2026 | 2,46 | 2,51 | 2,44 | 2,51 | 1,54% | - |
| 07.10.2026 | 2,43 | 2,50 | 2,42 | 2,47 | 1,15% | - |
| 06.10.2026 | 2,46 | 2,48 | 2,42 | 2,44 | -0,61% | 253,00 |
| 05.10.2026 | 2,52 | 2,53 | 2,44 | 2,46 | -2,70% | 1.242,00 |
| 02.10.2026 | 2,52 | 2,55 | 2,49 | 2,52 | 0,16% | 4.615,00 |
| 01.10.2026 | 2,55 | 2,57 | 2,50 | 2,52 | -1,52% | - |
| 30.09.2026 | 2,54 | 2,59 | 2,49 | 2,56 | 1,43% | - |
| 29.09.2026 | 2,51 | 2,53 | 2,49 | 2,52 | 0,60% | 78,00 |
| 28.09.2026 | 2,48 | 2,54 | 2,47 | 2,51 | 0,84% | - |
| 25.09.2026 | 2,44 | 2,49 | 2,43 | 2,49 | 2,09% | 27.000,00 |
| 24.09.2026 | 2,45 | 2,50 | 2,42 | 2,44 | -0,57% | - |
| 23.09.2026 | 2,55 | 2,55 | 2,45 | 2,45 | -3,54% | - |
| 22.09.2026 | 2,48 | 2,55 | 2,46 | 2,54 | 2,34% | - |
| 21.09.2026 | 2,43 | 2,50 | 2,42 | 2,48 | 2,69% | 91,00 |
| 18.09.2026 | 2,51 | 2,51 | 2,41 | 2,42 | -3,78% | - |
| 17.09.2026 | 2,49 | 2,54 | 2,45 | 2,51 | 1,58% | - |
| 16.09.2026 | 2,46 | 2,48 | 2,41 | 2,47 | 0,77% | - |
| 15.09.2026 | 2,46 | 2,49 | 2,44 | 2,45 | -0,61% | 4.040,00 |
| 14.09.2026 | 2,46 | 2,50 | 2,40 | 2,47 | 0,57% | 78.055,00 |
| 11.09.2026 | 2,41 | 2,46 | 2,39 | 2,45 | 2,16% | - |
| 10.09.2026 | 2,42 | 2,46 | 2,38 | 2,40 | -0,46% | - |
| 09.09.2026 | 2,42 | 2,45 | 2,41 | 2,41 | -0,08% | 84.000,00 |
| 08.09.2026 | 2,51 | 2,53 | 2,41 | 2,42 | -4,13% | - |
| 07.09.2026 | 2,52 | 2,54 | 2,48 | 2,52 | -0,32% | 270,00 |
| 04.09.2026 | 2,47 | 2,53 | 2,46 | 2,53 | 2,27% | 90,00 |
| 03.09.2026 | 2,47 | 2,52 | 2,44 | 2,47 | -0,24% | 130.167,00 |
| 02.09.2026 | 2,49 | 2,51 | 2,45 | 2,48 | 0,08% | - |
| 01.09.2026 | 2,53 | 2,58 | 2,47 | 2,48 | -2,79% | 84.000,00 |
| 31.08.2026 | 2,56 | 2,56 | 2,54 | 2,55 | -0,27% | 112,00 |
| 28.08.2026 | 2,52 | 2,56 | 2,50 | 2,55 | 1,47% | - |
| 27.08.2026 | 2,53 | 2,55 | 2,51 | 2,52 | -0,47% | 5.940,00 |
| 26.08.2026 | 2,56 | 2,58 | 2,53 | 2,53 | -1,40% | - |
| 25.08.2026 | 2,53 | 2,57 | 2,52 | 2,56 | 1,95% | - |
| 24.08.2026 | 2,50 | 2,54 | 2,50 | 2,52 | 0,56% | - |
| 21.08.2026 | 2,55 | 2,56 | 2,48 | 2,50 | -1,65% | 105,00 |
| 20.08.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 0,63% | - |
| 19.08.2026 | 2,50 | 2,54 | 2,49 | 2,53 | 19,03% | - |
| 05.05.2026 | 2,12 | 2,16 | 2,10 | 2,12 | -0,98% | 1.252,00 |
| 04.05.2026 | 2,15 | 2,15 | 2,14 | 2,14 | 2,05% | 5.798,00 |
| 30.04.2026 | 2,08 | 2,11 | 2,07 | 2,10 | 1,16% | 87,00 |
| 29.04.2026 | 2,12 | 2,16 | 2,07 | 2,08 | -1,94% | 921,00 |
| 28.04.2026 | 2,16 | 2,17 | 2,11 | 2,12 | -1,99% | - |
| 27.04.2026 | 2,13 | 2,20 | 2,13 | 2,16 | 1,41% | 1.372,00 |
| 24.04.2026 | 2,19 | 2,20 | 2,11 | 2,13 | -2,65% | 16.200,00 |
| 23.04.2026 | 2,22 | 2,24 | 2,17 | 2,19 | -1,75% | - |
| 22.04.2026 | 2,22 | 2,24 | 2,21 | 2,23 | 0,81% | 58,00 |
| 21.04.2026 | 2,22 | 2,26 | 2,21 | 2,21 | -0,18% | 126,00 |
| 20.04.2026 | 2,22 | 2,24 | 2,21 | 2,21 | -1,38% | 7.500,00 |
| 17.04.2026 | 2,22 | 2,25 | 2,19 | 2,25 | 1,22% | - |
| 16.04.2026 | 2,17 | 2,24 | 2,17 | 2,22 | 2,45% | - |
| 15.04.2026 | 2,18 | 2,21 | 2,16 | 2,17 | -0,73% | 1.495,00 |
| 14.04.2026 | 2,13 | 2,19 | 2,13 | 2,18 | 2,06% | 182,00 |
| 13.04.2026 | 2,15 | 2,21 | 2,12 | 2,14 | -1,43% | 2.600,00 |
| 10.04.2026 | 2,15 | 2,20 | 2,15 | 2,17 | 0,56% | 4.400,00 |
| 09.04.2026 | 2,17 | 2,17 | 2,14 | 2,16 | -1,24% | 32,00 |
| 08.04.2026 | 2,16 | 2,23 | 2,15 | 2,18 | 4,35% | 2.714,00 |
| 07.04.2026 | 2,12 | 2,14 | 2,07 | 2,09 | -1,51% | 9.097,00 |
| 02.04.2026 | 2,10 | 2,14 | 2,08 | 2,12 | -1,07% | - |
| 01.04.2026 | 2,12 | 2,15 | 2,11 | 2,15 | 1,47% | - |
| 31.03.2026 | 2,07 | 2,19 | 2,06 | 2,12 | 3,07% | 500,00 |
| 30.03.2026 | 2,04 | 2,08 | 2,02 | 2,05 | 1,48% | 135,00 |
| 27.03.2026 | 2,11 | 2,11 | 2,02 | 2,02 | -3,48% | - |
| 26.03.2026 | 2,07 | 2,12 | 2,06 | 2,10 | 0,87% | 13.158,00 |
| 25.03.2026 | 2,13 | 2,14 | 2,07 | 2,08 | -2,26% | 14.280,00 |
| 24.03.2026 | 2,12 | 2,15 | 2,09 | 2,13 | -0,28% | - |
| 23.03.2026 | 2,06 | 2,14 | 2,01 | 2,13 | 2,65% | 2.901,00 |
| 20.03.2026 | 2,16 | 2,18 | 2,07 | 2,08 | -3,93% | 60.162,00 |
| 19.03.2026 | 2,21 | 2,21 | 2,15 | 2,16 | -2,22% | 24.340,00 |
| 18.03.2026 | 2,24 | 2,27 | 2,20 | 2,21 | -1,25% | 2.850,00 |
| 17.03.2026 | 2,23 | 2,25 | 2,20 | 2,24 | 0,22% | - |
| 16.03.2026 | 2,24 | 2,26 | 2,23 | 2,23 | -0,98% | 14.830,00 |
| 13.03.2026 | 2,28 | 2,28 | 2,21 | 2,26 | -0,88% | 2.459,00 |
| 12.03.2026 | 2,27 | 2,28 | 2,24 | 2,28 | 0,40% | 9.000,00 |
| 11.03.2026 | 2,25 | 2,27 | 2,22 | 2,27 | 0,76% | - |
| 10.03.2026 | 2,23 | 2,28 | 2,22 | 2,25 | 0,76% | 11.160,00 |
| 09.03.2026 | 2,21 | 2,30 | 2,19 | 2,23 | -0,58% | 100,00 |
| 06.03.2026 | 2,26 | 2,29 | 2,22 | 2,25 | -0,62% | 1.925,00 |
| 05.03.2026 | 2,24 | 2,29 | 2,24 | 2,26 | 0,76% | - |
| 04.03.2026 | 2,24 | 2,29 | 2,21 | 2,24 | -0,22% | 3.024,00 |
| 03.03.2026 | 2,33 | 2,33 | 2,23 | 2,25 | -3,56% | 30.194,00 |
| 02.03.2026 | 2,37 | 2,39 | 2,32 | 2,33 | -2,92% | 4.407,00 |
| 27.02.2026 | 2,40 | 2,43 | 2,38 | 2,40 | 0,00% | 1.372,00 |
| 26.02.2026 | 2,44 | 2,45 | 2,38 | 2,40 | -1,60% | 1.421,00 |
| 25.02.2026 | 2,54 | 2,54 | 2,42 | 2,44 | -3,90% | 606,00 |
| 24.02.2026 | 2,54 | 2,59 | 2,53 | 2,54 | 0,12% | - |
| 23.02.2026 | 2,60 | 2,61 | 2,51 | 2,54 | -2,46% | 123,00 |
| 20.02.2026 | 2,58 | 2,65 | 2,53 | 2,60 | 0,78% | 11.080,00 |
| 19.02.2026 | 2,55 | 2,59 | 2,52 | 2,58 | 1,06% | - |
| 18.02.2026 | 2,55 | 2,59 | 2,52 | 2,55 | 0,35% | 35,00 |
| 17.02.2026 | 2,53 | 2,58 | 2,50 | 2,54 | 0,63% | 65,00 |
| 16.02.2026 | 2,56 | 2,57 | 2,52 | 2,53 | -1,13% | 315,00 |
| 13.02.2026 | 2,52 | 2,57 | 2,49 | 2,56 | 1,71% | 6.775,00 |