2,553€
3,44%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 2,50 | 2,50 | 2,49 | 2,49 | 1,05% | - |
| 27.11.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 2,32% | - |
| 26.11.2025 | 2,37 | 2,41 | 2,37 | 2,41 | 4,87% | - |
| 25.11.2025 | 2,37 | 2,37 | 2,30 | 2,30 | -2,95% | - |
| 24.11.2025 | 2,35 | 2,37 | 2,35 | 2,37 | 2,33% | - |
| 21.11.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 2,03% | - |
| 20.11.2025 | 2,36 | 2,36 | 2,27 | 2,27 | -1,82% | - |
| 19.11.2025 | 2,30 | 2,31 | 2,30 | 2,31 | 1,67% | - |
| 18.11.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 1,25% | - |
| 17.11.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -1,14% | 1.000,00 |
| 14.11.2025 | 2,31 | 2,31 | 2,27 | 2,27 | -0,35% | - |
| 13.11.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -2,06% | - |
| 12.11.2025 | 2,39 | 2,39 | 2,33 | 2,33 | -1,02% | - |
| 11.11.2025 | 2,37 | 2,37 | 2,35 | 2,35 | 0,43% | - |
| 10.11.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -0,76% | - |
| 07.11.2025 | 2,38 | 2,38 | 2,36 | 2,36 | 0,34% | - |
| 06.11.2025 | 2,38 | 2,38 | 2,35 | 2,35 | 0,09% | - |
| 05.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,43% | - |
| 04.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,08% | - |
| 03.11.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -1,24% | - |
| 31.10.2025 | 2,50 | 2,50 | 2,41 | 2,41 | -2,35% | - |
| 30.10.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 2,15% | - |
| 29.10.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -1,23% | - |
| 28.10.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -1,13% | - |
| 27.10.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -0,80% | - |
| 24.10.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -0,56% | - |
| 23.10.2025 | 2,50 | 2,51 | 2,50 | 2,51 | 1,95% | - |
| 22.10.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 3,53% | - |
| 21.10.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -0,42% | - |
| 20.10.2025 | 2,48 | 2,48 | 2,39 | 2,39 | -2,53% | - |
| 17.10.2025 | 2,46 | 2,46 | 2,45 | 2,45 | 0,49% | - |
| 16.10.2025 | 2,54 | 2,54 | 2,44 | 2,44 | -2,64% | - |
| 15.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,79% | - |
| 14.10.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 1,65% | - |
| 13.10.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 2,98% | - |
| 10.10.2025 | 2,34 | 2,37 | 2,34 | 2,35 | 2,09% | - |
| 09.10.2025 | 2,39 | 2,39 | 2,30 | 2,30 | -2,21% | - |
| 08.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,73% | - |
| 07.10.2025 | 2,34 | 2,34 | 2,31 | 2,31 | 0,00% | - |
| 06.10.2025 | 2,39 | 2,40 | 2,31 | 2,31 | -2,77% | 2.000,00 |
| 03.10.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -0,17% | - |
| 02.10.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,75% | - |
| 01.10.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | - |
| 30.09.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 2,65% | - |
| 29.09.2025 | 2,33 | 2,33 | 2,26 | 2,26 | -2,42% | - |
| 26.09.2025 | 2,29 | 2,32 | 2,29 | 2,32 | 1,05% | - |
| 25.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,69% | - |
| 24.09.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,26% | - |
| 23.09.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -0,43% | - |
| 22.09.2025 | 2,19 | 2,31 | 2,19 | 2,31 | 5,76% | - |
| 19.09.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -1,88% | - |
| 18.09.2025 | 2,63 | 2,63 | 2,23 | 2,23 | -14,76% | 10.000,00 |
| 17.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,08% | - |
| 16.09.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 1,00% | - |
| 15.09.2025 | 2,61 | 2,61 | 2,59 | 2,59 | -0,46% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,08% | - |
| 11.09.2025 | 2,58 | 2,60 | 2,58 | 2,60 | -1,21% | - |
| 10.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,23% | - |
| 09.09.2025 | 2,64 | 2,64 | 2,63 | 2,63 | -0,53% | - |
| 08.09.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 1,54% | - |
| 05.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 04.09.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,93% | - |
| 03.09.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,74% | - |
| 02.09.2025 | 2,59 | 2,59 | 2,53 | 2,53 | -2,46% | - |
| 01.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,07% | - |
| 29.08.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,31% | - |
| 28.08.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -0,61% | - |
| 27.08.2025 | 2,65 | 2,65 | 2,63 | 2,63 | -0,75% | - |
| 26.08.2025 | 2,72 | 2,72 | 2,65 | 2,65 | -4,19% | - |
| 25.08.2025 | 2,71 | 2,77 | 2,71 | 2,77 | 0,36% | - |
| 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% | - |