2,769€
3,09%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 2,76% | - |
| 21.08.2025 | 2,72 | 2,72 | 2,69 | 2,69 | -1,40% | - |
| 20.08.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,67% | - |
| 19.08.2025 | 2,62 | 2,71 | 2,62 | 2,71 | 3,44% | - |
| 18.08.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 15.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,15% | - |
| 14.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,15% | - |
| 13.08.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,62% | 415,00 |
| 12.08.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 0,70% | - |
| 11.08.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -0,23% | - |
| 08.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,08% | - |
| 07.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | - |
| 06.08.2025 | 2,58 | 2,58 | 2,56 | 2,57 | 0,16% | 276,00 |
| 05.08.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -0,62% | - |
| 04.08.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 0,16% | - |
| 01.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,54% | - |
| 31.07.2025 | 2,81 | 2,81 | 2,59 | 2,59 | -7,57% | - |
| 30.07.2025 | 2,87 | 2,87 | 2,80 | 2,80 | -2,23% | - |
| 29.07.2025 | 2,84 | 2,87 | 2,84 | 2,87 | 1,42% | - |
| 28.07.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 1,51% | - |
| 25.07.2025 | 2,79 | 2,79 | 2,76 | 2,78 | -0,29% | - |
| 24.07.2025 | 2,81 | 2,81 | 2,79 | 2,79 | -0,78% | - |
| 23.07.2025 | 2,80 | 2,81 | 2,79 | 2,81 | 1,01% | - |
| 22.07.2025 | 2,82 | 2,82 | 2,78 | 2,79 | -1,42% | - |
| 21.07.2025 | 2,78 | 2,83 | 2,78 | 2,83 | 1,44% | - |
| 18.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,36% | - |
| 17.07.2025 | 2,75 | 2,78 | 2,75 | 2,78 | 1,24% | - |
| 16.07.2025 | 2,77 | 2,77 | 2,74 | 2,74 | -1,15% | - |
| 15.07.2025 | 2,80 | 2,80 | 2,77 | 2,77 | -0,57% | - |
| 14.07.2025 | 2,74 | 2,79 | 2,74 | 2,79 | -0,07% | - |
| 11.07.2025 | 2,83 | 2,83 | 2,79 | 2,79 | -2,24% | - |
| 10.07.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 0,21% | - |
| 09.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,14% | - |
| 08.07.2025 | 2,87 | 2,87 | 2,85 | 2,85 | -0,28% | - |
| 07.07.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -0,28% | - |
| 04.07.2025 | 2,92 | 2,92 | 2,87 | 2,87 | -2,11% | - |
| 03.07.2025 | 2,88 | 2,99 | 2,88 | 2,93 | 1,88% | 415,00 |
| 02.07.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -5,82% | - |
| 01.07.2025 | 3,05 | 3,06 | 3,00 | 3,06 | -0,13% | 5.357,00 |
| 30.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,26% | - |
| 27.06.2025 | 3,08 | 3,08 | 3,07 | 3,07 | -0,26% | - |
| 26.06.2025 | 3,02 | 3,08 | 3,02 | 3,08 | 1,32% | - |
| 25.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,07% | - |
| 24.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,06% | - |
| 23.06.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,27% | - |
| 20.06.2025 | 3,03 | 3,03 | 3,01 | 3,01 | -0,79% | - |
| 19.06.2025 | 3,01 | 3,04 | 3,01 | 3,04 | -1,56% | - |
| 18.06.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,13% | - |
| 17.06.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -0,77% | - |
| 16.06.2025 | 3,07 | 3,11 | 3,07 | 3,11 | 1,50% | - |
| 13.06.2025 | 3,03 | 3,06 | 3,03 | 3,06 | -0,58% | - |
| 12.06.2025 | 3,06 | 3,08 | 3,06 | 3,08 | 0,26% | - |
| 11.06.2025 | 3,13 | 3,13 | 3,07 | 3,07 | -2,10% | - |
| 10.06.2025 | 3,07 | 3,14 | 3,07 | 3,14 | 0,77% | - |
| 09.06.2025 | 3,06 | 3,11 | 3,06 | 3,11 | 1,57% | - |
| 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% | - |