3,251€
-0,21%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -0,28% | - |
| 12.11.2026 | 3,27 | 3,32 | 3,25 | 3,26 | -0,61% | - |
| 11.11.2026 | 3,27 | 3,28 | 3,24 | 3,28 | -0,73% | 47,00 |
| 10.11.2026 | 3,26 | 3,32 | 3,23 | 3,30 | 1,85% | - |
| 09.11.2026 | 3,14 | 3,25 | 3,14 | 3,24 | 4,31% | 183,00 |
| 06.11.2026 | 3,09 | 3,12 | 3,08 | 3,11 | -1,21% | - |
| 05.11.2026 | 3,09 | 3,19 | 3,09 | 3,15 | 0,80% | - |
| 04.11.2026 | 3,07 | 3,12 | 3,03 | 3,12 | 1,07% | - |
| 03.11.2026 | 2,99 | 3,12 | 2,96 | 3,09 | 1,65% | - |
| 02.11.2026 | 2,98 | 3,04 | 2,94 | 3,04 | 2,95% | - |
| 30.10.2026 | 2,92 | 2,99 | 2,90 | 2,95 | 0,79% | - |
| 29.10.2026 | 2,91 | 2,94 | 2,90 | 2,93 | 0,41% | - |
| 28.10.2026 | 2,92 | 2,93 | 2,83 | 2,92 | -0,17% | - |
| 27.10.2026 | 2,91 | 2,94 | 2,87 | 2,92 | 0,72% | - |
| 26.10.2026 | 2,89 | 2,90 | 2,84 | 2,90 | 2,84% | 1.300,00 |
| 23.10.2026 | 2,79 | 2,83 | 2,79 | 2,82 | 1,11% | - |
| 22.10.2026 | 2,76 | 2,83 | 2,75 | 2,79 | 0,40% | - |
| 21.10.2026 | 2,86 | 2,86 | 2,77 | 2,78 | -0,36% | - |
| 20.10.2026 | 2,77 | 2,84 | 2,77 | 2,79 | -0,85% | 1.800,00 |
| 19.10.2026 | 2,61 | 2,82 | 2,61 | 2,81 | 5,56% | 100,00 |
| 16.10.2026 | 2,67 | 2,68 | 2,66 | 2,66 | 1,41% | - |
| 15.10.2026 | 2,53 | 2,63 | 2,52 | 2,63 | 3,55% | - |
| 14.10.2026 | 2,53 | 2,56 | 2,49 | 2,54 | 0,79% | - |
| 13.10.2026 | 2,50 | 2,56 | 2,49 | 2,52 | 0,24% | - |
| 12.10.2026 | 2,51 | 2,52 | 2,51 | 2,51 | -0,99% | - |
| 09.10.2026 | 2,50 | 2,55 | 2,49 | 2,54 | 2,42% | - |
| 08.10.2026 | 2,47 | 2,49 | 2,44 | 2,48 | 0,24% | - |
| 07.10.2026 | 2,43 | 2,50 | 2,42 | 2,47 | 1,06% | - |
| 06.10.2026 | 2,46 | 2,48 | 2,42 | 2,44 | -0,29% | - |
| 05.10.2026 | 2,51 | 2,53 | 2,45 | 2,45 | -2,97% | - |
| 02.10.2026 | 2,53 | 2,55 | 2,51 | 2,53 | 0,48% | - |
| 01.10.2026 | 2,55 | 2,57 | 2,50 | 2,51 | -1,80% | - |
| 30.09.2026 | 2,53 | 2,59 | 2,51 | 2,56 | 2,24% | - |
| 29.09.2026 | 2,49 | 2,52 | 2,49 | 2,50 | -0,12% | - |
| 28.09.2026 | 2,47 | 2,54 | 2,47 | 2,51 | 1,99% | - |
| 25.09.2026 | 2,43 | 2,49 | 2,42 | 2,46 | 0,99% | - |
| 24.09.2026 | 2,45 | 2,45 | 2,42 | 2,43 | -1,26% | 100,00 |
| 23.09.2026 | 2,54 | 2,55 | 2,46 | 2,47 | -2,26% | - |
| 22.09.2026 | 2,48 | 2,53 | 2,47 | 2,52 | 1,04% | - |
| 21.09.2026 | 2,43 | 2,50 | 2,42 | 2,50 | 2,80% | - |
| 18.09.2026 | 2,50 | 2,50 | 2,43 | 2,43 | -3,15% | - |
| 17.09.2026 | 2,49 | 2,54 | 2,47 | 2,51 | 1,83% | - |
| 16.09.2026 | 2,44 | 2,46 | 2,41 | 2,46 | -0,04% | - |
| 15.09.2026 | 2,45 | 2,49 | 2,45 | 2,46 | -0,77% | - |
| 14.09.2026 | 2,43 | 2,49 | 2,43 | 2,48 | 1,26% | - |
| 11.09.2026 | 2,39 | 2,45 | 2,39 | 2,45 | 3,20% | - |
| 10.09.2026 | 2,42 | 2,42 | 2,36 | 2,38 | -1,25% | 1.000,00 |
| 09.09.2026 | 2,42 | 2,45 | 2,41 | 2,41 | -2,63% | - |
| 08.09.2026 | 2,51 | 2,52 | 2,47 | 2,47 | -2,45% | - |
| 07.09.2026 | 2,52 | 2,53 | 2,47 | 2,53 | 1,08% | - |
| 04.09.2026 | 2,47 | 2,51 | 2,46 | 2,51 | -0,16% | - |
| 03.09.2026 | 2,47 | 2,52 | 2,46 | 2,51 | 2,41% | - |
| 02.09.2026 | 2,47 | 2,51 | 2,44 | 2,45 | -2,00% | - |
| 01.09.2026 | 2,52 | 2,58 | 2,50 | 2,50 | -2,11% | - |
| 31.08.2026 | 2,54 | 2,56 | 2,54 | 2,55 | 1,47% | - |
| 28.08.2026 | 2,51 | 2,53 | 2,49 | 2,52 | -1,26% | - |
| 27.08.2026 | 2,54 | 2,55 | 2,54 | 2,55 | -0,31% | - |
| 26.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | - |
| 25.08.2026 | 2,52 | 2,57 | 2,52 | 2,55 | 1,71% | - |
| 24.08.2026 | 2,49 | 2,54 | 2,47 | 2,51 | -0,75% | - |
| 21.08.2026 | 2,55 | 2,55 | 2,51 | 2,53 | -0,75% | - |
| 20.08.2026 | 2,52 | 2,55 | 2,51 | 2,55 | 1,47% | - |
| 19.08.2026 | 2,51 | 2,52 | 2,49 | 2,51 | 1,25% | - |
| 18.08.2026 | 2,47 | 2,48 | 2,47 | 2,48 | -0,12% | - |
| 17.08.2026 | 2,54 | 2,54 | 2,48 | 2,48 | -1,74% | - |
| 14.08.2026 | 2,50 | 2,53 | 2,50 | 2,53 | 0,68% | - |
| 13.08.2026 | 2,48 | 2,51 | 2,47 | 2,51 | 2,03% | - |
| 12.08.2026 | 2,44 | 2,46 | 2,43 | 2,46 | 1,49% | - |
| 11.08.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -2,30% | - |
| 10.08.2026 | 2,48 | 2,49 | 2,47 | 2,48 | 0,49% | - |
| 07.08.2026 | 2,50 | 2,50 | 2,46 | 2,47 | -1,16% | - |
| 06.08.2026 | 2,50 | 2,53 | 2,50 | 2,50 | -0,12% | - |
| 05.08.2026 | 2,49 | 2,52 | 2,49 | 2,50 | -0,04% | - |
| 04.08.2026 | 2,51 | 2,55 | 2,48 | 2,50 | -1,03% | - |
| 03.08.2026 | 2,48 | 2,56 | 2,48 | 2,53 | 1,73% | - |
| 31.07.2026 | 2,51 | 2,53 | 2,48 | 2,48 | -0,32% | - |
| 30.07.2026 | 2,41 | 2,56 | 2,41 | 2,49 | 2,81% | - |
| 29.07.2026 | 2,43 | 2,43 | 2,40 | 2,42 | 0,83% | - |
| 28.07.2026 | 2,36 | 2,42 | 2,35 | 2,40 | 3,26% | - |
| 27.07.2026 | 2,34 | 2,35 | 2,32 | 2,33 | 1,66% | - |
| 24.07.2026 | 2,31 | 2,32 | 2,27 | 2,29 | -0,65% | - |
| 23.07.2026 | 2,33 | 2,34 | 2,29 | 2,31 | -1,66% | - |
| 22.07.2026 | 2,36 | 2,36 | 2,29 | 2,34 | 1,69% | - |
| 21.07.2026 | 2,34 | 2,36 | 2,29 | 2,31 | -1,83% | - |
| 20.07.2026 | 2,31 | 2,37 | 2,29 | 2,35 | 0,30% | - |
| 17.07.2026 | 2,28 | 2,35 | 2,28 | 2,34 | 0,82% | - |
| 16.07.2026 | 2,33 | 2,33 | 2,30 | 2,32 | 0,00% | - |
| 15.07.2026 | 2,26 | 2,33 | 2,24 | 2,32 | 2,56% | - |
| 14.07.2026 | 2,26 | 2,27 | 2,24 | 2,26 | 0,98% | 500,00 |
| 13.07.2026 | 2,26 | 2,26 | 2,21 | 2,24 | 0,49% | - |
| 10.07.2026 | 2,23 | 2,24 | 2,21 | 2,23 | 1,18% | - |
| 09.07.2026 | 2,17 | 2,21 | 2,15 | 2,21 | 2,89% | - |
| 08.07.2026 | 2,16 | 2,17 | 2,10 | 2,14 | -2,55% | - |
| 07.07.2026 | 2,17 | 2,20 | 2,15 | 2,20 | 2,66% | - |
| 06.07.2026 | 2,14 | 2,15 | 2,14 | 2,14 | -0,14% | - |
| 03.07.2026 | 2,13 | 2,16 | 2,12 | 2,15 | 1,13% | - |
| 02.07.2026 | 2,12 | 2,13 | 2,10 | 2,12 | 2,17% | - |
| 01.07.2026 | 2,07 | 2,09 | 2,05 | 2,08 | -0,76% | - |
| 30.06.2026 | 2,10 | 2,10 | 2,09 | 2,09 | -1,37% | - |
| 29.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |