3,049€
1,36%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,01 | 3,10 | 3,00 | 3,07 | 1,99% | - |
| 15.05.2025 | 3,07 | 3,07 | 3,00 | 3,01 | -2,02% | - |
| 14.05.2025 | 3,02 | 3,10 | 3,01 | 3,07 | 1,76% | - |
| 13.05.2025 | 2,98 | 3,05 | 2,98 | 3,02 | 0,37% | - |
| 12.05.2025 | 2,98 | 3,06 | 2,95 | 3,01 | 2,52% | - |
| 09.05.2025 | 2,91 | 2,95 | 2,89 | 2,93 | 0,69% | - |
| 08.05.2025 | 2,89 | 2,96 | 2,89 | 2,91 | 0,45% | - |
| 07.05.2025 | 2,94 | 2,96 | 2,88 | 2,90 | -1,33% | 11,00 |
| 06.05.2025 | 2,84 | 2,96 | 2,83 | 2,94 | 3,41% | - |
| 05.05.2025 | 2,88 | 2,88 | 2,83 | 2,84 | -1,35% | - |
| 02.05.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 3,11% | - |
| 30.04.2025 | 2,78 | 2,82 | 2,75 | 2,79 | 0,68% | - |
| 29.04.2025 | 2,71 | 2,80 | 2,70 | 2,77 | 2,51% | - |
| 28.04.2025 | 2,67 | 2,73 | 2,66 | 2,71 | 1,12% | - |
| 25.04.2025 | 2,74 | 2,75 | 2,65 | 2,68 | -2,19% | - |
| 24.04.2025 | 2,72 | 2,74 | 2,69 | 2,74 | 0,59% | - |
| 23.04.2025 | 2,77 | 2,77 | 2,70 | 2,72 | 0,11% | - |
| 22.04.2025 | 2,71 | 2,74 | 2,70 | 2,72 | -0,69% | - |
| 17.04.2025 | 2,65 | 2,75 | 2,65 | 2,74 | 3,17% | - |
| 16.04.2025 | 2,75 | 2,76 | 2,63 | 2,65 | -3,67% | - |
| 15.04.2025 | 2,72 | 2,79 | 2,71 | 2,75 | 1,25% | - |
| 14.04.2025 | 2,68 | 2,73 | 2,66 | 2,72 | 1,38% | 2.100,00 |
| 11.04.2025 | 2,69 | 2,72 | 2,59 | 2,68 | -0,30% | 100,00 |
| 10.04.2025 | 2,78 | 2,85 | 2,61 | 2,69 | -3,20% | - |
| 09.04.2025 | 2,45 | 2,79 | 2,44 | 2,78 | 11,79% | 27,00 |
| 08.04.2025 | 2,52 | 2,58 | 2,45 | 2,49 | -1,19% | - |
| 07.04.2025 | 2,46 | 2,65 | 2,44 | 2,52 | -1,26% | 1.000,00 |
| 04.04.2025 | 2,67 | 2,67 | 2,54 | 2,55 | -4,39% | 1.502,00 |
| 03.04.2025 | 2,59 | 2,68 | 2,58 | 2,67 | 0,11% | - |
| 02.04.2025 | 2,61 | 2,70 | 2,60 | 2,66 | 1,95% | - |
| 01.04.2025 | 2,63 | 2,64 | 2,58 | 2,61 | -0,53% | 9,00 |
| 31.03.2025 | 2,84 | 2,84 | 2,40 | 2,63 | -7,51% | 1.501,00 |
| 28.03.2025 | 2,82 | 2,87 | 2,80 | 2,84 | 0,64% | - |
| 27.03.2025 | 2,85 | 2,85 | 2,81 | 2,82 | -1,16% | - |
| 26.03.2025 | 2,84 | 2,86 | 2,82 | 2,85 | 0,39% | - |
| 25.03.2025 | 2,83 | 2,85 | 2,81 | 2,84 | 0,28% | - |
| 24.03.2025 | 2,92 | 2,94 | 2,82 | 2,83 | -2,95% | - |
| 21.03.2025 | 2,89 | 2,93 | 2,86 | 2,92 | 0,97% | - |
| 20.03.2025 | 2,85 | 2,92 | 2,84 | 2,89 | 1,65% | - |
| 19.03.2025 | 2,85 | 2,91 | 2,83 | 2,85 | -0,28% | - |
| 18.03.2025 | 2,86 | 2,90 | 2,83 | 2,85 | -0,38% | - |
| 17.03.2025 | 2,82 | 2,89 | 2,81 | 2,86 | 1,17% | 200,00 |
| 14.03.2025 | 2,77 | 2,84 | 2,77 | 2,83 | 2,39% | 800,00 |
| 13.03.2025 | 2,84 | 2,86 | 2,75 | 2,77 | -2,74% | - |
| 12.03.2025 | 2,81 | 2,86 | 2,78 | 2,84 | 1,10% | - |
| 11.03.2025 | 2,82 | 2,84 | 2,79 | 2,81 | 0,04% | - |
| 10.03.2025 | 2,80 | 2,85 | 2,78 | 2,81 | 0,36% | - |
| 07.03.2025 | 2,82 | 2,83 | 2,78 | 2,80 | -0,92% | - |
| 06.03.2025 | 2,84 | 2,87 | 2,78 | 2,83 | -0,49% | - |
| 05.03.2025 | 2,83 | 2,86 | 2,79 | 2,84 | 1,00% | - |
| 04.03.2025 | 2,83 | 2,87 | 2,78 | 2,81 | -0,64% | - |
| 03.03.2025 | 2,93 | 2,94 | 2,82 | 2,83 | -2,51% | - |
| 28.02.2025 | 2,91 | 2,92 | 2,84 | 2,90 | -0,14% | - |
| 27.02.2025 | 3,01 | 3,02 | 2,88 | 2,91 | -3,48% | - |
| 26.02.2025 | 2,81 | 3,26 | 2,81 | 3,01 | 7,11% | 6.175,00 |
| 25.02.2025 | 2,76 | 2,82 | 2,75 | 2,81 | 1,96% | 5,00 |
| 24.02.2025 | 2,76 | 2,81 | 2,75 | 2,76 | 0,07% | 175,00 |
| 21.02.2025 | 2,79 | 2,85 | 2,75 | 2,76 | -1,25% | - |
| 20.02.2025 | 2,77 | 2,79 | 2,75 | 2,79 | 0,98% | - |
| 19.02.2025 | 2,78 | 2,79 | 2,74 | 2,77 | -0,36% | - |
| 18.02.2025 | 2,77 | 2,81 | 2,75 | 2,78 | 0,07% | 150,00 |
| 17.02.2025 | 2,79 | 2,79 | 2,74 | 2,77 | -0,57% | 500,00 |
| 14.02.2025 | 2,78 | 2,81 | 2,75 | 2,79 | 0,47% | - |
| 13.02.2025 | 2,77 | 2,79 | 2,72 | 2,78 | 0,84% | - |
| 12.02.2025 | 2,76 | 2,78 | 2,72 | 2,75 | -0,07% | - |
| 11.02.2025 | 2,75 | 2,76 | 2,72 | 2,76 | 0,11% | - |
| 10.02.2025 | 2,76 | 2,77 | 2,72 | 2,75 | -0,36% | - |
| 07.02.2025 | 2,72 | 2,77 | 2,71 | 2,76 | 1,51% | - |
| 06.02.2025 | 2,73 | 2,77 | 2,71 | 2,72 | -0,33% | - |
| 05.02.2025 | 2,71 | 2,73 | 2,67 | 2,73 | 0,26% | - |
| 04.02.2025 | 2,73 | 2,74 | 2,68 | 2,72 | -0,07% | 1.800,00 |
| 03.02.2025 | 2,70 | 2,73 | 2,63 | 2,73 | 0,89% | - |
| 31.01.2025 | 2,71 | 2,72 | 2,68 | 2,70 | -0,37% | - |
| 30.01.2025 | 2,68 | 2,73 | 2,63 | 2,71 | 1,12% | 970,00 |
| 29.01.2025 | 2,66 | 2,76 | 2,66 | 2,68 | 0,75% | 700,00 |
| 28.01.2025 | 2,54 | 2,70 | 2,53 | 2,66 | 4,72% | 4.500,00 |
| 27.01.2025 | 2,53 | 2,55 | 2,49 | 2,54 | 0,63% | 21,00 |
| 24.01.2025 | 2,44 | 2,54 | 2,44 | 2,53 | 3,44% | 150,00 |
| 23.01.2025 | 2,51 | 2,52 | 2,41 | 2,44 | -2,79% | - |
| 22.01.2025 | 2,51 | 2,54 | 2,48 | 2,51 | 0,00% | 115,00 |
| 21.01.2025 | 2,50 | 2,51 | 2,47 | 2,51 | 0,48% | 750,00 |
| 20.01.2025 | 2,50 | 2,55 | 2,47 | 2,50 | -0,16% | 1.750,00 |
| 17.01.2025 | 2,52 | 2,54 | 2,49 | 2,50 | -0,83% | 400,00 |
| 16.01.2025 | 2,46 | 2,53 | 2,45 | 2,52 | 2,23% | - |
| 15.01.2025 | 2,39 | 2,47 | 2,39 | 2,47 | 3,39% | - |
| 14.01.2025 | 2,42 | 2,43 | 2,37 | 2,39 | -1,24% | 1.540,00 |
| 13.01.2025 | 2,34 | 2,42 | 2,33 | 2,42 | 2,76% | 500,00 |
| 10.01.2025 | 2,41 | 2,41 | 2,35 | 2,35 | -2,41% | - |
| 09.01.2025 | 2,40 | 2,42 | 2,36 | 2,41 | 0,67% | - |
| 08.01.2025 | 2,48 | 2,49 | 2,39 | 2,40 | -3,43% | 4.155,00 |
| 07.01.2025 | 2,49 | 2,53 | 2,47 | 2,48 | -0,36% | - |
| 06.01.2025 | 2,52 | 2,56 | 2,48 | 2,49 | -1,19% | 1.000,00 |
| 03.01.2025 | 2,49 | 2,52 | 2,47 | 2,52 | 1,37% | - |
| 02.01.2025 | 2,49 | 2,52 | 2,47 | 2,49 | 0,00% | 780,00 |
| 30.12.2024 | 2,52 | 2,55 | 2,48 | 2,49 | -1,39% | 774,00 |
| 27.12.2024 | 2,51 | 2,58 | 2,51 | 2,52 | 0,44% | 16,00 |
| 23.12.2024 | 2,51 | 2,53 | 2,49 | 2,51 | 0,36% | - |
| 20.12.2024 | 2,54 | 2,54 | 2,48 | 2,50 | -1,46% | 980,00 |
| 19.12.2024 | 2,57 | 2,59 | 2,52 | 2,54 | -1,21% | 14,00 |
| 18.12.2024 | 2,61 | 2,61 | 2,56 | 2,57 | -1,42% | - |