2,778€
1,09%
Echtzeit-Aktienkurs Pets At Home Group PLC
Bid:
Ask:
Aktienkurse zur Pets At Home Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,64 | 2,80 | 2,63 | 2,75 | 7,34% | 100,00 |
| 16.10.2026 | 2,62 | 2,62 | 2,56 | 2,56 | 3,39% | - |
| 15.10.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,08% | - |
| 14.10.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,90% | - |
| 13.10.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 12.10.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -0,57% | - |
| 09.10.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,91% | - |
| 08.10.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,26% | - |
| 07.10.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,32% | - |
| 06.10.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,42% | - |
| 05.10.2026 | 2,47 | 2,47 | 2,41 | 2,41 | -2,51% | - |
| 02.10.2026 | 2,49 | 2,49 | 2,47 | 2,47 | -1,99% | - |
| 01.10.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 30.09.2026 | 2,47 | 2,50 | 2,47 | 2,50 | 1,22% | 605,00 |
| 29.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 28.09.2026 | 2,43 | 2,47 | 2,43 | 2,47 | 1,48% | - |
| 25.09.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 2,18% | - |
| 24.09.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -0,75% | - |
| 23.09.2026 | 2,49 | 2,49 | 2,40 | 2,40 | -3,54% | - |
| 22.09.2026 | 2,43 | 2,49 | 2,43 | 2,49 | 2,81% | - |
| 21.09.2026 | 2,39 | 2,42 | 2,39 | 2,42 | 2,46% | - |
| 18.09.2026 | 2,45 | 2,45 | 2,36 | 2,36 | -3,36% | - |
| 17.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,16% | - |
| 16.09.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,75% | - |
| 15.09.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -1,56% | - |
| 14.09.2026 | 2,39 | 2,43 | 2,39 | 2,43 | 2,10% | - |
| 11.09.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 1,97% | - |
| 10.09.2026 | 2,37 | 2,37 | 2,34 | 2,34 | -0,76% | - |
| 09.09.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -0,76% | - |
| 08.09.2026 | 2,48 | 2,48 | 2,37 | 2,37 | -3,96% | - |
| 07.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 04.09.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 1,23% | - |
| 03.09.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,08% | - |
| 02.09.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -2,10% | - |
| 01.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,73% | - |
| 31.08.2026 | 2,50 | 2,50 | 2,46 | 2,46 | -1,04% | - |
| 28.08.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 1,55% | - |
| 27.08.2026 | 2,50 | 2,50 | 2,45 | 2,45 | -2,39% | - |
| 26.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,32% | - |
| 25.08.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 1,21% | 2.343,00 |
| 24.08.2026 | 2,44 | 2,47 | 2,44 | 2,47 | 1,64% | 395,00 |
| 21.08.2026 | 2,51 | 2,51 | 2,43 | 2,43 | -1,62% | - |
| 20.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,73% | - |
| 19.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,49% | - |
| 18.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,08% | - |
| 17.08.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -1,45% | - |
| 14.08.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 2,23% | - |
| 13.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,92% | - |
| 12.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,99% | - |
| 11.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,50% | - |
| 10.08.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -1,63% | - |
| 07.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,24% | - |
| 06.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,33% | - |
| 05.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,66% | - |
| 04.08.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -0,90% | - |
| 03.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,15% | - |
| 31.07.2026 | 2,47 | 2,47 | 2,43 | 2,43 | 2,62% | - |
| 30.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,50% | - |
| 29.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,39% | - |
| 28.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,79% | - |
| 27.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,69% | - |
| 24.07.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -2,69% | - |
| 23.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,09% | - |
| 22.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,26% | - |
| 21.07.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,78% | - |
| 20.07.2026 | 2,24 | 2,29 | 2,24 | 2,29 | 2,59% | - |
| 17.07.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -2,53% | - |
| 16.07.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,87% | 1.500,00 |
| 15.07.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,63% | - |
| 14.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,54% | - |
| 13.07.2026 | 2,19 | 2,20 | 2,19 | 2,20 | -0,09% | - |
| 10.07.2026 | 2,18 | 2,21 | 2,18 | 2,21 | 3,86% | - |
| 09.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,57% | - |
| 08.07.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -0,19% | - |
| 07.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,28% | - |
| 06.07.2026 | 2,10 | 2,14 | 2,10 | 2,11 | 0,86% | 1.200,00 |
| 03.07.2026 | 2,09 | 2,20 | 2,09 | 2,09 | 1,16% | 750,00 |
| 02.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 1,67% | - |
| 01.07.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,78% | - |
| 30.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,69% | - |
| 29.06.2026 | 2,08 | 2,08 | 2,04 | 2,04 | -0,88% | - |
| 26.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,39% | - |
| 25.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 3,54% | - |
| 24.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,95% | - |
| 23.06.2026 | 1,92 | 2,04 | 1,92 | 2,04 | 5,38% | 777,00 |
| 22.06.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -2,42% | - |
| 19.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,10% | - |
| 18.06.2026 | 2,00 | 2,00 | 1,98 | 1,98 | -3,42% | - |
| 17.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,73% | - |
| 16.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,58% | - |
| 15.06.2026 | 2,19 | 2,19 | 2,07 | 2,07 | -5,22% | - |
| 12.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 2,92% | - |
| 11.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,34% | - |
| 10.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,29% | - |
| 09.06.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 1,06% | - |
| 08.06.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 0,88% | - |
| 05.06.2026 | 2,10 | 2,10 | 2,05 | 2,05 | -2,19% | - |
| 04.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,04% | - |
| 03.06.2026 | 2,17 | 2,17 | 2,12 | 2,12 | -1,85% | - |
| 02.06.2026 | 2,26 | 2,26 | 2,16 | 2,16 | -0,83% | - |