3,096€
-1,12%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -0,84% | - |
| 05.06.2025 | 3,11 | 3,11 | 3,09 | 3,09 | -3,92% | - |
| 04.06.2025 | 3,21 | 3,22 | 3,21 | 3,22 | 0,31% | 5.000,00 |
| 03.06.2025 | 3,17 | 3,21 | 3,17 | 3,21 | 0,69% | - |
| 02.06.2025 | 3,14 | 3,18 | 3,14 | 3,18 | 1,02% | - |
| 30.05.2025 | 3,17 | 3,27 | 3,15 | 3,15 | -0,38% | 250,00 |
| 29.05.2025 | 3,17 | 3,17 | 3,16 | 3,16 | -0,38% | - |
| 28.05.2025 | 3,11 | 3,18 | 3,11 | 3,18 | 1,86% | - |
| 27.05.2025 | 3,08 | 3,12 | 3,08 | 3,12 | 1,04% | - |
| 26.05.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,31% | 350,00 |
| 23.05.2025 | 3,07 | 3,07 | 3,02 | 3,05 | -1,17% | 700,00 |
| 22.05.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 1,45% | - |
| 21.05.2025 | 3,03 | 3,04 | 3,03 | 3,04 | -0,91% | - |
| 20.05.2025 | 3,02 | 3,07 | 3,02 | 3,07 | 1,39% | - |
| 19.05.2025 | 3,03 | 3,03 | 3,02 | 3,02 | -0,46% | - |
| 16.05.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 0,80% | - |
| 15.05.2025 | 3,02 | 3,02 | 3,01 | 3,01 | -0,59% | - |
| 14.05.2025 | 2,98 | 3,03 | 2,98 | 3,03 | 1,81% | - |
| 13.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 12.05.2025 | 2,95 | 2,99 | 2,95 | 2,99 | 2,40% | - |
| 09.05.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 1,11% | - |
| 08.05.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,21% | - |
| 07.05.2025 | 2,93 | 2,93 | 2,88 | 2,88 | -1,44% | - |
| 06.05.2025 | 2,81 | 2,92 | 2,81 | 2,92 | 3,91% | - |
| 05.05.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -1,40% | - |
| 02.05.2025 | 2,79 | 2,85 | 2,79 | 2,85 | 3,41% | - |
| 30.04.2025 | 2,74 | 2,81 | 2,74 | 2,76 | 0,36% | 5.357,00 |
| 29.04.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 2,69% | - |
| 28.04.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 0,75% | - |
| 25.04.2025 | 2,71 | 2,71 | 2,66 | 2,66 | -1,92% | - |
| 24.04.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 23.04.2025 | 2,72 | 2,72 | 2,69 | 2,69 | 0,00% | 300,00 |
| 22.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,15% | - |
| 17.04.2025 | 2,65 | 2,69 | 2,65 | 2,69 | 2,98% | - |
| 16.04.2025 | 2,68 | 2,68 | 2,61 | 2,61 | -4,11% | - |
| 15.04.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 1,26% | - |
| 14.04.2025 | 2,67 | 2,69 | 2,67 | 2,69 | 1,36% | - |
| 11.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 10.04.2025 | 2,78 | 2,78 | 2,64 | 2,64 | -4,22% | - |
| 09.04.2025 | 2,45 | 2,75 | 2,45 | 2,75 | 13,63% | - |
| 08.04.2025 | 2,53 | 2,53 | 2,42 | 2,42 | -2,50% | - |
| 07.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,05% | 590,00 |
| 04.04.2025 | 2,63 | 2,63 | 2,54 | 2,54 | -3,65% | - |
| 03.04.2025 | 2,57 | 2,63 | 2,57 | 2,63 | 0,00% | - |
| 02.04.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 1,86% | - |
| 01.04.2025 | 2,56 | 2,58 | 2,56 | 2,58 | -0,92% | - |
| 31.03.2025 | 2,44 | 2,61 | 2,44 | 2,61 | -7,25% | 560,00 |
| 28.03.2025 | 2,77 | 2,81 | 2,77 | 2,81 | 0,36% | - |
| 27.03.2025 | 2,79 | 2,80 | 2,79 | 2,80 | -0,43% | - |
| 26.03.2025 | 2,79 | 2,81 | 2,79 | 2,81 | 0,07% | - |
| 25.03.2025 | 2,77 | 2,88 | 2,77 | 2,81 | -1,54% | 500,00 |
| 24.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,42% | - |
| 21.03.2025 | 2,83 | 2,87 | 2,83 | 2,87 | 0,21% | - |
| 20.03.2025 | 2,84 | 2,96 | 2,84 | 2,86 | 2,36% | 730,00 |
| 19.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,92% | - |
| 18.03.2025 | 2,80 | 2,82 | 2,80 | 2,82 | -0,07% | - |
| 17.03.2025 | 2,78 | 2,82 | 2,78 | 2,82 | 1,29% | 1.000,00 |
| 14.03.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 1,98% | - |
| 13.03.2025 | 2,81 | 2,81 | 2,73 | 2,73 | -2,70% | - |
| 12.03.2025 | 2,79 | 2,81 | 2,79 | 2,81 | 1,08% | - |
| 11.03.2025 | 2,79 | 2,79 | 2,78 | 2,78 | 0,22% | - |
| 10.03.2025 | 2,79 | 2,79 | 2,77 | 2,77 | -0,50% | - |
| 07.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,07% | - |
| 06.03.2025 | 2,77 | 2,79 | 2,77 | 2,79 | -0,71% | - |
| 05.03.2025 | 2,80 | 2,81 | 2,79 | 2,81 | 1,08% | - |
| 04.03.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -0,43% | 200,00 |
| 03.03.2025 | 2,86 | 2,86 | 2,79 | 2,79 | -1,90% | - |
| 28.02.2025 | 2,82 | 2,85 | 2,82 | 2,85 | -0,28% | - |
| 27.02.2025 | 2,98 | 2,98 | 2,85 | 2,85 | -3,97% | 3.300,00 |
| 26.02.2025 | 2,83 | 3,07 | 2,83 | 2,97 | 6,91% | 10.100,00 |
| 25.02.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 1,76% | - |
| 24.02.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -0,44% | - |
| 21.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,15% | - |
| 20.02.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 0,66% | - |
| 19.02.2025 | 2,71 | 2,72 | 2,71 | 2,72 | -1,73% | - |
| 18.02.2025 | 2,71 | 2,80 | 2,71 | 2,77 | 1,17% | 1.250,00 |
| 17.02.2025 | 2,70 | 2,74 | 2,70 | 2,74 | -0,15% | - |
| 14.02.2025 | 2,78 | 2,78 | 2,74 | 2,74 | 0,73% | 1.800,00 |
| 13.02.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,00% | - |
| 12.02.2025 | 2,72 | 2,78 | 2,72 | 2,72 | -0,15% | 1.000,00 |
| 11.02.2025 | 2,67 | 2,73 | 2,67 | 2,73 | 1,41% | - |
| 10.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 07.02.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 1,04% | - |
| 06.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,30% | - |
| 05.02.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,07% | - |
| 04.02.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 0,07% | - |
| 03.02.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,90% | 2.000,00 |
| 31.01.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 2,93% | - |
| 30.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,19% | - |
| 29.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,76% | - |
| 28.01.2025 | 2,54 | 2,63 | 2,54 | 2,63 | 5,96% | - |
| 27.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,48% | - |
| 24.01.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 3,48% | - |
| 23.01.2025 | 2,43 | 2,47 | 2,41 | 2,41 | -2,90% | 2.000,00 |
| 22.01.2025 | 2,46 | 2,52 | 2,46 | 2,48 | 0,00% | 2.000,00 |
| 21.01.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 0,98% | - |
| 20.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,57% | - |
| 17.01.2025 | 2,49 | 2,56 | 2,47 | 2,47 | -0,88% | 1.500,00 |
| 16.01.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 2,13% | - |
| 15.01.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 3,56% | - |