2,168€
4,13%
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 | 2,17 | 2,17 | 2,17 | 2,17 | 4,13% | - |
| 22.05.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -0,38% | - |
| 21.05.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 0,19% | - |
| 20.05.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 2,86% | - |
| 19.05.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,30% | - |
| 18.05.2026 | 1,98 | 2,02 | 1,98 | 2,02 | 1,51% | - |
| 15.05.2026 | 2,01 | 2,01 | 1,99 | 1,99 | -1,58% | - |
| 14.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,39% | - |
| 13.05.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -3,61% | - |
| 12.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,09% | 237,00 |
| 11.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 08.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,85% | - |
| 07.05.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,85% | - |
| 06.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 05.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 04.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,43% | - |
| 30.04.2026 | 2,04 | 2,06 | 2,04 | 2,06 | -1,34% | - |
| 29.04.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,97% | - |
| 28.04.2026 | 2,12 | 2,12 | 2,07 | 2,07 | -2,18% | - |
| 27.04.2026 | 2,09 | 2,11 | 2,09 | 2,11 | -1,95% | - |
| 24.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,75% | - |
| 23.04.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -2,37% | - |
| 22.04.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 1,76% | - |
| 21.04.2026 | 2,17 | 2,17 | 2,15 | 2,15 | -0,28% | - |
| 20.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 17.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,65% | - |
| 16.04.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 1,89% | - |
| 15.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,19% | - |
| 14.04.2026 | 2,09 | 2,12 | 2,09 | 2,12 | 1,34% | - |
| 13.04.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -0,57% | - |
| 10.04.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 0,29% | - |
| 09.04.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -0,47% | - |
| 08.04.2026 | 2,15 | 2,15 | 2,11 | 2,11 | 2,73% | - |
| 07.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,59% | - |
| 02.04.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -1,54% | - |
| 01.04.2026 | 2,08 | 2,08 | 2,07 | 2,07 | 0,29% | - |
| 31.03.2026 | 2,02 | 2,07 | 2,02 | 2,07 | 3,71% | - |
| 30.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,39% | - |
| 27.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 26.03.2026 | 2,01 | 2,05 | 2,01 | 2,05 | 1,89% | - |
| 25.03.2026 | 2,09 | 2,09 | 2,01 | 2,01 | -2,89% | - |
| 24.03.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 0,19% | - |
| 23.03.2026 | 2,02 | 2,07 | 2,02 | 2,07 | 1,97% | - |
| 20.03.2026 | 2,11 | 2,11 | 2,03 | 2,03 | -3,61% | 7.164,00 |
| 19.03.2026 | 2,15 | 2,15 | 2,11 | 2,11 | -1,86% | - |
| 18.03.2026 | 2,21 | 2,21 | 2,15 | 2,15 | -1,65% | - |
| 17.03.2026 | 2,19 | 2,19 | 2,18 | 2,18 | 0,09% | - |
| 16.03.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -0,55% | - |
| 13.03.2026 | 2,22 | 2,29 | 2,19 | 2,19 | -0,81% | 600,00 |
| 12.03.2026 | 2,20 | 2,21 | 2,20 | 2,21 | -0,99% | - |
| 11.03.2026 | 2,19 | 2,23 | 2,19 | 2,23 | 2,57% | - |
| 10.03.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -1,27% | - |
| 09.03.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 0,73% | - |
| 06.03.2026 | 2,22 | 2,22 | 2,19 | 2,19 | -0,64% | - |
| 05.03.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,64% | - |
| 04.03.2026 | 2,21 | 2,21 | 2,19 | 2,19 | -1,35% | - |
| 03.03.2026 | 2,31 | 2,31 | 2,22 | 2,22 | -3,57% | - |
| 02.03.2026 | 2,31 | 2,31 | 2,30 | 2,30 | -1,03% | - |
| 27.02.2026 | 2,35 | 2,35 | 2,32 | 2,32 | -1,02% | - |
| 26.02.2026 | 2,39 | 2,39 | 2,35 | 2,35 | -1,51% | - |
| 25.02.2026 | 2,52 | 2,52 | 2,38 | 2,38 | -4,87% | - |
| 24.02.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 1,38% | - |
| 23.02.2026 | 2,54 | 2,54 | 2,47 | 2,47 | -3,89% | - |
| 20.02.2026 | 2,53 | 2,57 | 2,53 | 2,57 | 1,74% | - |
| 19.02.2026 | 2,50 | 2,63 | 2,50 | 2,53 | 1,69% | 750,00 |
| 18.02.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -0,08% | - |
| 17.02.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 16.02.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,65% | - |
| 13.02.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 0,82% | - |
| 12.02.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 0,16% | - |
| 11.02.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -0,16% | - |
| 10.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 09.02.2026 | 2,47 | 2,52 | 2,44 | 2,44 | -0,41% | 100,00 |
| 06.02.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -0,16% | - |
| 05.02.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -1,92% | - |
| 04.02.2026 | 2,43 | 2,50 | 2,43 | 2,50 | 4,16% | - |
| 03.02.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 1,69% | - |
| 02.02.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 2,25% | - |
| 30.01.2026 | 2,37 | 2,37 | 2,31 | 2,31 | -5,67% | - |
| 29.01.2026 | 2,47 | 2,49 | 2,42 | 2,45 | 1,87% | - |
| 28.01.2026 | 2,30 | 2,41 | 2,30 | 2,41 | 5,43% | - |
| 27.01.2026 | 2,32 | 2,32 | 2,28 | 2,28 | -0,87% | - |
| 26.01.2026 | 2,33 | 2,33 | 2,30 | 2,30 | -0,09% | - |
| 23.01.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 2,40% | - |
| 22.01.2026 | 2,26 | 2,26 | 2,25 | 2,25 | 0,90% | - |
| 21.01.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,01% | - |
| 20.01.2026 | 2,27 | 2,27 | 2,19 | 2,19 | -2,67% | - |
| 19.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,71% | - |
| 16.01.2026 | 2,27 | 2,36 | 2,26 | 2,26 | 1,43% | 152,00 |
| 15.01.2026 | 2,27 | 2,27 | 2,23 | 2,23 | -0,09% | - |
| 14.01.2026 | 2,24 | 2,24 | 2,23 | 2,23 | 1,00% | - |
| 13.01.2026 | 2,26 | 2,26 | 2,21 | 2,21 | -0,81% | - |
| 12.01.2026 | 2,27 | 2,27 | 2,23 | 2,23 | -0,45% | - |
| 09.01.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -1,58% | - |
| 08.01.2026 | 2,24 | 2,27 | 2,24 | 2,27 | 2,62% | - |
| 07.01.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -0,09% | - |
| 06.01.2026 | 2,25 | 2,25 | 2,22 | 2,22 | 1,28% | - |
| 05.01.2026 | 2,24 | 2,24 | 2,19 | 2,19 | -0,99% | - |
| 02.01.2026 | 2,25 | 2,25 | 2,21 | 2,21 | -2,30% | - |
| 30.12.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 1,71% | - |