2,151€
0,66%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 2,50 | 2,56 | 2,46 | 2,51 | 0,84% | 29.000,00 |
| 11.02.2026 | 2,51 | 2,52 | 2,47 | 2,49 | -0,64% | 7.200,00 |
| 10.02.2026 | 2,50 | 2,54 | 2,48 | 2,51 | 0,04% | - |
| 09.02.2026 | 2,50 | 2,52 | 2,47 | 2,51 | 0,04% | 15.072,00 |
| 06.02.2026 | 2,52 | 2,53 | 2,47 | 2,51 | -0,52% | 3.962,00 |
| 05.02.2026 | 2,57 | 2,57 | 2,49 | 2,52 | -1,87% | - |
| 04.02.2026 | 2,45 | 2,57 | 2,45 | 2,57 | 3,63% | 22.051,00 |
| 03.02.2026 | 2,44 | 2,49 | 2,44 | 2,48 | 3,38% | 946,00 |
| 02.02.2026 | 2,36 | 2,44 | 2,36 | 2,40 | 0,76% | 3.500,00 |
| 30.01.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -1,49% | 3.125,00 |
| 29.01.2026 | 2,46 | 2,49 | 2,42 | 2,42 | -1,87% | 1.589,00 |
| 28.01.2026 | 2,33 | 2,48 | 2,33 | 2,46 | 5,71% | 26.016,00 |
| 27.01.2026 | 2,36 | 2,37 | 2,30 | 2,33 | -1,31% | 6.016,00 |
| 26.01.2026 | 2,37 | 2,37 | 2,27 | 2,36 | -0,30% | 42.025,00 |
| 23.01.2026 | 2,31 | 2,37 | 2,28 | 2,37 | 2,56% | 4.990,00 |
| 22.01.2026 | 2,28 | 2,31 | 2,24 | 2,31 | 1,50% | 1.350,00 |
| 21.01.2026 | 2,26 | 2,28 | 2,19 | 2,27 | 0,58% | 6.472,00 |
| 20.01.2026 | 2,30 | 2,32 | 2,26 | 2,26 | -1,95% | 3.830,00 |
| 19.01.2026 | 2,30 | 2,35 | 2,30 | 2,31 | -0,47% | - |
| 16.01.2026 | 2,32 | 2,33 | 2,27 | 2,32 | 0,78% | - |
| 15.01.2026 | 2,29 | 2,31 | 2,26 | 2,30 | 0,52% | 3.668,00 |
| 14.01.2026 | 2,27 | 2,30 | 2,25 | 2,29 | 0,66% | 1.550,00 |
| 13.01.2026 | 2,28 | 2,31 | 2,26 | 2,27 | -0,22% | 2.489,00 |
| 12.01.2026 | 2,30 | 2,31 | 2,26 | 2,28 | -1,04% | 2.385,00 |
| 09.01.2026 | 2,32 | 2,32 | 2,25 | 2,30 | -1,03% | - |
| 08.01.2026 | 2,29 | 2,34 | 2,25 | 2,32 | 1,62% | 5.500,00 |
| 07.01.2026 | 2,27 | 2,29 | 2,25 | 2,29 | 0,70% | 238,00 |
| 06.01.2026 | 2,25 | 2,30 | 2,24 | 2,27 | 0,93% | 148,00 |
| 05.01.2026 | 2,26 | 2,29 | 2,22 | 2,25 | -0,09% | 14.114,00 |
| 02.01.2026 | 2,34 | 2,34 | 2,23 | 2,25 | -2,04% | 3.840,00 |
| 30.12.2025 | 2,30 | 2,36 | 2,29 | 2,30 | 0,74% | 2.300,00 |
| 29.12.2025 | 2,29 | 2,31 | 2,28 | 2,28 | -1,13% | 52.940,00 |
| 23.12.2025 | 2,30 | 2,36 | 2,30 | 2,31 | 0,57% | 3.420,00 |
| 22.12.2025 | 2,33 | 2,33 | 2,29 | 2,30 | -1,21% | 9.622,00 |
| 19.12.2025 | 2,38 | 2,38 | 2,31 | 2,32 | -2,35% | 8.958,00 |
| 18.12.2025 | 2,39 | 2,43 | 2,34 | 2,38 | -0,50% | 560,00 |
| 17.12.2025 | 2,36 | 2,41 | 2,35 | 2,39 | 1,14% | 4.341,00 |
| 16.12.2025 | 2,33 | 2,37 | 2,32 | 2,36 | 1,68% | - |
| 15.12.2025 | 2,32 | 2,38 | 2,32 | 2,33 | 0,22% | 330,00 |
| 12.12.2025 | 2,35 | 2,35 | 2,32 | 2,32 | -0,43% | 6.020,00 |
| 11.12.2025 | 2,34 | 2,35 | 2,31 | 2,33 | -0,38% | - |
| 10.12.2025 | 2,35 | 2,36 | 2,32 | 2,34 | -0,34% | 288,00 |
| 09.12.2025 | 2,38 | 2,40 | 2,34 | 2,35 | -1,35% | 1.971,00 |
| 08.12.2025 | 2,43 | 2,43 | 2,37 | 2,38 | -2,30% | 1.398,00 |
| 05.12.2025 | 2,42 | 2,46 | 2,41 | 2,44 | 0,74% | 4.242,00 |