Jetzt handeln
PETS AT HOME GROUP PLC
ISIN: GB00BJ62K685 | WKN: A1XFE7
2,5090 €
-0,0560 -2,18 %
22:38:07
Status: tradeable
Geld
2,4680 €
Stück: 1.973
Brief
2,5500 €
Stück: 1.973
| Zeit | Kurs | Volumen | |
|---|---|---|---|
02.02. 07:52:24.305 | 2,35 € | 1.489 | |
24.01. 10:03:45.699 | 2,386 € | 2 | |
23.01. 13:26:24.136 | 2,322 € | 1.500 | |
22.01. 16:24:10.713 | 2,268 € | 11 | |
18.01. 17:09:00.136 | 2,308 € | 55 | |
08.01. 22:02:58.762 | 2,302 € | 40 | |
06.01. 16:20:33.936 | 2,236 € | 19 | |
03.01. 12:15:21.879 | 2,274 € | 2.000 | |
02.01. 12:52:45.874 | 2,222 € | 286 | |
02.01. 09:37:11.722 | 2,30 € | 900 | |
30.12. 08:37:35.360 | 2,30 € | 11 | |
20.12. 11:46:12.143 | 2,294 € | 4 | |
17.12. 12:37:52.679 | 2,41 € | 77 | |
17.12. 12:36:45.702 | 2,342 € | 70 | |
15.12. 17:11:31.885 | 2,35 € | 1.000 | |
12.12. 07:31:09.917 | 2,40 € | 1.000 | |
08.12. 16:06:47.860 | 2,392 € | 11 | |
04.12. 11:19:45.986 | 2,436 € | 5 | |
02.12. 14:56:40.204 | 2,49 € | 2.100 | |
01.12. 16:38:13.937 | 2,538 € | 11 | |
29.11. 10:03:49.844 | 2,526 € | 60 | |
25.11. 08:47:06.877 | 2,382 € | 2.000 | |
10.11. 18:04:08.946 | 2,414 € | 450 | |
29.10. 15:43:42.530 | 2,50 € | 78 | |
29.10. 11:08:39.481 | 2,44 € | 1.025 | |
18.10. 10:13:57.672 | 2,484 € | 220 | |
15.10. 08:48:04.830 | 2,53 € | 5.096 | |
13.10. 09:31:17.019 | 2,476 € | 1.700 | |
12.10. 17:22:14.554 | 2,374 € | 397 | |
11.10. 10:03:55.210 | 2,372 € | 50 | |
09.10. 16:05:45.099 | 2,33 € | 115 | |
08.10. 18:42:58.586 | 2,386 € | 1.093 | |
01.10. 14:09:27.329 | 2,384 € | 400 | |
30.09. 18:12:49.480 | 2,32 € | 1.000 | |
30.09. 16:31:19.793 | 2,288 € | 2 | |
29.09. 12:59:40.696 | 2,41 € | 8.000 | |
28.09. 17:04:20.710 | 2,316 € | 100 | |
27.09. 10:04:36.716 | 2,316 € | 5 | |
26.09. 19:57:47.980 | 2,316 € | 2 | |
25.09. 16:13:46.312 | 2,266 € | 222 | |
24.09. 16:04:54.285 | 2,304 € | 141 | |
24.09. 11:49:11.448 | 2,334 € | 170 | |
23.09. 18:09:42.034 | 2,362 € | 125 | |
23.09. 16:12:22.008 | 2,314 € | 144 | |
23.09. 15:38:18.810 | 2,368 € | 51 | |
22.09. 20:30:49.773 | 2,334 € | 500 | |
22.09. 20:19:59.788 | 2,334 € | 200 | |
22.09. 17:23:03.099 | 2,326 € | 350 | |
22.09. 17:21:36.524 | 2,312 € | 300 | |
22.09. 16:13:45.539 | 2,26 € | 84 | |
21.09. 18:33:37.498 | 2,188 € | 5 | |
21.09. 17:09:03.812 | 2,188 € | 24 | |
20.09. 10:04:04.156 | 2,24 € | 264 | |
19.09. 15:46:50.452 | 2,222 € | 1.004 | |
19.09. 08:00:50.074 | 2,27 € | 1.107 | |
18.09. 21:23:14.220 | 2,278 € | 1.403 | |
18.09. 20:28:17.503 | 2,274 € | 1.326 | |
18.09. 19:53:44.251 | 2,276 € | 1.000 | |
18.09. 19:04:38.854 | 2,278 € | 385 | |
18.09. 16:48:24.538 | 2,274 € | 16 | |
18.09. 16:35:04.248 | 2,254 € | 57 | |
18.09. 16:34:33.821 | 2,254 € | 115 | |
18.09. 16:21:43.745 | 2,242 € | 4 | |
18.09. 16:12:40.062 | 2,24 € | 468 | |
18.09. 14:04:22.459 | 2,28 € | 2.299 | |
18.09. 12:56:37.528 | 2,336 € | 851 | |
18.09. 11:32:29.327 | 2,278 € | 2.000 | |
18.09. 11:28:36.765 | 2,27 € | 2.000 | |
18.09. 10:59:45.827 | 2,216 € | 1.500 | |
18.09. 10:58:23.129 | 2,282 € | 752 | |
18.09. 09:59:33.110 | 2,106 € | 504 | |
18.09. 09:25:27.181 | 2,418 € | 4.000 | |
18.09. 09:19:53.424 | 2,462 € | 120 | |
12.09. 18:55:57.012 | 2,662 € | 1.000 | |
01.09. 16:12:01.982 | 2,658 € | 4 | |
27.08. 16:11:54.239 | 2,69 € | 10 | |
20.08. 10:45:15.838 | 2,774 € | 44 | |
12.08. 17:13:30.718 | 2,652 € | 22 | |
03.08. 17:03:58.532 | 2,556 € | 10 | |
01.08. 16:31:14.730 | 2,584 € | 400 | |
01.08. 14:07:33.032 | 2,566 € | 300 | |
01.08. 12:46:06.087 | 2,572 € | 500 | |
01.08. 11:30:04.421 | 2,61 € | 300 | |
31.07. 21:53:13.166 | 2,658 € | 1.000 | |
31.07. 08:35:57.509 | 2,81 € | 4.444 | |
28.07. 08:03:07.783 | 2,756 € | 200 | |
19.07. 10:03:49.815 | 2,836 € | 3 | |
11.07. 15:34:48.510 | 2,868 € | 1.000 | |
10.07. 15:41:38.475 | 2,912 € | 1.000 | |
30.06. 15:48:52.042 | 3,13 € | 300 | |
29.06. 18:33:33.859 | 3,072 € | 4 | |
06.06. 12:38:43.951 | 3,16 € | 20 | |
05.06. 21:33:14.073 | 3,15 € | 3.200 | |
04.06. 11:27:58.830 | 3,332 € | 55 | |
02.06. 18:33:07.234 | 3,272 € | 30 | |
02.06. 17:38:40.417 | 3,27 € | 100 | |
02.06. 14:48:16.358 | 3,232 € | 550 | |
29.05. 13:06:22.980 | 3,242 € | 150 | |
28.05. 16:06:05.625 | 3,204 € | 3 | |
20.05. 20:39:48.520 | 3,132 € | 1.000 | |
20.05. 18:39:21.609 | 3,134 € | 500 | |
07.05. 16:05:09.525 | 2,93 € | 11 | |
14.04. 19:32:26.329 | 2,734 € | 1.200 | |
14.04. 16:59:26.619 | 2,754 € | 900 | |
11.04. 16:57:04.562 | 2,672 € | 100 | |
09.04. 16:22:44.596 | 2,516 € | 2 | |
09.04. 09:24:12.005 | 2,492 € | 25 | |
07.04. 09:18:23.324 | 2,502 € | 1.000 | |
04.04. 16:17:18.450 | 2,512 € | 302 | |
04.04. 15:34:29.499 | 2,554 € | 1.200 | |
01.04. 16:05:24.788 | 2,57 € | 9 | |
31.03. 16:05:14.789 | 2,62 € | 301 | |
31.03. 15:57:53.153 | 2,648 € | 1.200 | |
17.03. 14:47:43.048 | 2,854 € | 200 | |
14.03. 17:39:24.730 | 2,838 € | 800 | |
26.02. 16:54:33.136 | 2,98 € | 175 | |
26.02. 09:24:10.076 | 3,058 € | 6.000 | |
25.02. 17:54:28.720 | 2,824 € | 5 | |
24.02. 18:18:33.500 | 2,788 € | 175 | |
18.02. 21:11:39.652 | 2,77 € | 150 | |
17.02. 10:31:03.661 | 2,738 € | 500 | |
04.02. 18:36:55.280 | 2,742 € | 1.800 | |
02.02. 17:04:18.894 | 2,684 € | 5 | |
01.02. 11:16:18.952 | 2,682 € | 11 | |
30.01. 20:34:04.285 | 2,702 € | 3 | |
30.01. 12:57:16.042 | 2,714 € | 880 | |
30.01. 10:38:29.866 | 2,674 € | 84 | |
30.01. 10:20:28.390 | 2,726 € | 3 | |
29.01. 22:21:08.297 | 2,694 € | 8 | |
29.01. 17:35:11.768 | 2,698 € | 700 | |
28.01. 11:15:11.764 | 2,654 € | 4.500 | |
27.01. 17:20:45.359 | 2,556 € | 21 | |
24.01. 17:05:32.983 | 2,532 € | 150 | |
22.01. 16:12:33.318 | 2,536 € | 115 | |
21.01. 17:22:14.830 | 2,526 € | 750 | |
20.01. 16:57:35.136 | 2,482 € | 1.250 | |
20.01. 11:09:40.210 | 2,518 € | 500 | |
19.01. 17:48:17.380 | 2,486 € | 4 | |
17.01. 20:49:24.735 | 2,516 € | 400 | |
14.01. 17:55:44.590 | 2,43 € | 290 | |
13.01. 11:08:24.280 | 2,368 € | 500 | |
11.01. 10:08:42.449 | 2,376 € | 44 | |
08.01. 21:00:04.564 | 2,378 € | 750 | |
08.01. 10:15:43.657 | 2,468 € | 405 | |
06.01. 17:20:20.091 | 2,51 € | 1.000 | |
02.01. 11:57:27.509 | 2,516 € | 530 | |
30.12. 10:00:03.399 | 2,528 € | 774 | |
27.12. 21:01:43.742 | 2,54 € | 750 | |
27.12. 15:07:07.223 | 2,534 € | 16 | |
20.12. 18:41:23.801 | 2,49 € | 200 | |
20.12. 09:09:07.261 | 2,542 € | 780 | |
17.12. 16:49:36.146 | 2,592 € | 6 | |
14.12. 11:02:11.827 | 2,748 € | 300 | |
14.12. 10:48:07.889 | 2,748 € | 300 | |
13.12. 16:13:51.544 | 2,756 € | 2.000 | |
09.12. 21:04:20.513 | 2,858 € | 70 | |
09.12. 19:55:04.907 | 2,86 € | 800 | |
08.12. 17:34:23.930 | 2,778 € | 117 | |
07.12. 11:04:11.583 | 2,778 € | 5 | |
05.12. 19:39:09.013 | 2,78 € | 250 | |
04.12. 21:20:16.986 | 2,87 € | 42 | |
02.12. 21:50:36.892 | 2,904 € | 17 | |
02.12. 16:18:51.360 | 2,886 € | 62 | |
02.12. 16:17:20.867 | 2,818 € | 51 | |
29.11. 13:03:14.568 | 2,87 € | 1.750 | |
28.11. 21:04:19.749 | 2,798 € | 24 | |
28.11. 16:16:45.129 | 2,846 € | 350 | |
28.11. 09:34:56.146 | 2,868 € | 500 | |
27.11. 21:49:33.797 | 2,854 € | 3 | |
27.11. 21:04:21.527 | 2,856 € | 40 | |
27.11. 16:59:14.343 | 2,878 € | 45 | |
27.11. 16:04:57.057 | 2,912 € | 173 | |
27.11. 13:46:42.731 | 2,91 € | 320 | |
27.11. 11:24:23.085 | 3,00 € | 100 | |
27.11. 09:13:42.755 | 3,142 € | 1.130 | |
27.11. 08:20:29.542 | 3,144 € | 1.598 | |
27.11. 08:07:07.138 | 3,308 € | 1.300 | |
22.11. 16:05:41.106 | 3,368 € | 8 | |
11.11. 20:08:25.468 | 3,444 € | 247 | |
11.11. 18:35:16.231 | 3,448 € | 175 | |
29.10. 13:02:26.225 | 3,582 € | 250 | |
22.10. 16:05:31.650 | 3,606 € | 6 | |
27.09. 14:04:46.069 | 3,714 € | 550 | |
26.09. 18:16:25.550 | 3,766 € | 1.025 | |
03.09. 22:01:38.551 | 3,682 € | 130 | |
15.08. 16:05:26.458 | 3,466 € | 135 | |
08.08. 16:27:03.229 | 3,34 € | 300 | |
02.08. 15:00:09.867 | 3,50 € | 100 | |
16.07. 18:54:06.196 | 3,716 € | 400 | |
14.07. 17:34:12.241 | 3,624 € | 8 | |
26.06. 16:05:04.056 | 3,642 € | 4 | |
25.06. 21:04:09.781 | 3,66 € | 28 | |
19.06. 21:57:00.007 | 3,608 € | 150 | |
16.06. 17:34:15.900 | 3,404 € | 3 | |
11.06. 16:05:29.203 | 3,576 € | 6 | |
05.06. 16:10:53.936 | 3,802 € | 14 | |
03.06. 21:04:41.405 | 3,752 € | 263 | |
03.06. 12:29:09.281 | 3,764 € | 25 | |
23.05. 08:09:22.269 | 3,304 € | 1.000 | |
06.05. 08:02:15.125 | 3,446 € | 110 | |
29.04. 14:13:33.961 | 3,356 € | 215 | |
25.04. 18:02:34.704 | 3,288 € | 1.500 | |
14.04. 17:33:57.086 | 3,228 € | 4 | |
08.04. 07:43:39.162 | 3,178 € | 500 | |
03.04. 10:09:51.374 | 3,108 € | 275 | |
09.03. 11:13:15.165 | 3,272 € | 2 | |
05.03. 19:04:55.951 | 3,188 € | 1.000 | |
01.03. 15:40:41.676 | 3,25 € | 600 | |
13.02. 21:04:08.814 | 3,382 € | 2 | |
11.02. 17:34:16.640 | 3,286 € | 5 | |
04.02. 17:34:02.393 | 3,218 € | 11 | |
30.01. 08:02:36.104 | 3,442 € | 1.000 | |
04.01. 18:50:54.851 | 3,558 € | 140 | |
04.12. 08:50:36.787 | 3,73 € | 280 | |
23.11. 21:04:05.226 | 3,348 € | 2 | |
02.11. 16:40:24.716 | 3,418 € | 500 | |
31.10. 11:20:44.810 | 3,304 € | 200 | |
27.10. 20:04:26.840 | 3,238 € | 500 | |
10.10. 21:44:56.077 | 3,816 € | 136 | |
29.09. 15:51:55.666 | 3,852 € | 450 | |
19.08. 11:04:07.239 | 4,236 € | 46 | |
28.07. 16:55:59.170 | 4,544 € | 2.300 | |
27.07. 09:19:38.941 | 4,594 € | 135 | |
23.07. 17:34:06.197 | 4,546 € | 11 | |
21.07. 15:37:04.424 | 4,486 € | 20 | |
09.07. 17:38:37.745 | 4,304 € | 13 | |
06.06. 10:15:09.511 | 4,512 € | 1.300 | |
31.05. 21:01:09.155 | 4,448 € | 64 | |
30.05. 11:37:31.921 | 4,216 € | 160 | |
25.05. 11:07:07.219 | 4,114 € | 125 | |
25.05. 09:24:59.119 | 4,242 € | 235 | |
19.05. 16:30:34.042 | 4,376 € | 1.150 | |
16.05. 14:51:26.906 | 4,576 € | 200 | |
02.05. 08:23:47.196 | 4,496 € | 125 | |
24.04. 20:52:44.836 | 4,326 € | 300 | |
21.04. 13:57:49.239 | 4,326 € | 345 | |
28.03. 13:19:34.780 | 4,14 € | 60 | |
18.03. 11:07:36.557 | 4,04 € | 2 | |
06.03. 11:46:38.790 | 4,32 € | 2.900 | |
17.02. 19:03:31.944 | 4,26 € | 800 | |
09.02. 21:02:40.680 | 4,22 € | 73 | |
06.02. 16:01:26.600 | 4,16 € | 2 | |
03.02. 21:00:29.626 | 4,18 € | 4 | |
03.02. 16:01:42.173 | 4,16 € | 2 | |
01.02. 16:01:25.594 | 4,12 € | 12 | |
31.01. 16:01:32.771 | 4,06 € | 92 | |
31.01. 08:06:26.784 | 3,82 € | 1.075 | |
30.01. 16:33:48.008 | 3,74 € | 900 | |
19.01. 14:58:31.404 | 3,68 € | 177 | |
09.01. 12:51:16.578 | 3,58 € | 650 | |
09.01. 12:46:12.771 | 3,58 € | 75 | |
09.01. 09:08:54.395 | 3,50 € | 20 | |
05.01. 16:13:36.534 | 3,44 € | 1.600 | |
02.01. 16:07:26.745 | 3,22 € | 5 | |
02.01. 11:30:41.758 | 3,26 € | 600 | |
23.12. 16:03:18.373 | 3,22 € | 15 | |
13.12. 16:57:50.370 | 3,22 € | 1.000 | |
01.12. 21:04:47.849 | 3,10 € | 3 | |
29.11. 14:13:44.916 | 3,10 € | 300 | |
29.11. 12:57:31.258 | 3,14 € | 40 | |
26.11. 10:03:36.068 | 3,26 € | 154 | |
24.11. 16:03:54.809 | 3,42 € | 2 | |
23.11. 16:45:54.742 | 3,36 € | 400 | |
23.11. 09:42:05.939 | 3,26 € | 177 | |
18.11. 15:27:32.447 | 3,48 € | 300 | |
17.11. 17:28:38.878 | 3,42 € | 600 | |
16.11. 14:23:55.016 | 3,46 € | 290 | |
08.11. 15:20:57.145 | 3,34 € | 2.900 | |
24.10. 21:28:42.119 | 3,08 € | 13 | |
17.10. 14:53:23.198 | 3,24 € | 500 | |
10.10. 16:08:34.329 | 3,06 € | 2 | |
29.09. 21:00:40.096 | 2,94 € | 5 | |
08.09. 12:54:15.564 | 3,58 € | 355 | |
01.09. 21:02:56.208 | 3,56 € | 78 | |
25.08. 16:02:57.749 | 3,80 € | 78 | |
17.08. 16:02:04.185 | 4,48 € | 3 | |
16.08. 16:14:35.900 | 4,58 € | 5 | |
15.08. 16:05:55.852 | 4,38 € | 2 | |
11.08. 16:07:00.833 | 4,26 € | 42 | |
04.08. 14:57:49.688 | 4,02 € | 800 | |
01.08. 18:32:57.805 | 4,04 € | 300 | |
01.08. 18:31:01.614 | 4,04 € | 55 | |
26.07. 09:24:35.736 | 3,82 € | 200 | |
21.07. 16:02:52.934 | 3,78 € | 13 | |
23.06. 10:46:56.268 | 3,62 € | 300 | |
13.06. 17:24:47.388 | 3,68 € | 300 | |
07.06. 16:08:08.292 | 3,86 € | 4 | |
30.05. 16:05:43.944 | 4,06 € | 21 | |
27.05. 21:04:53.769 | 3,94 € | 26 | |
27.05. 16:01:36.359 | 3,94 € | 4 | |
26.05. 16:03:06.734 | 3,86 € | 2 | |
25.05. 21:07:46.109 | 3,78 € | 28 | |
25.05. 16:04:25.624 | 3,72 € | 29 | |
16.05. 16:03:33.548 | 3,36 € | 2 | |
12.05. 21:04:24.254 | 3,32 € | 2 | |
06.05. 17:38:55.902 | 3,42 € | 150 | |
26.04. 10:08:46.043 | 3,62 € | 300 | |
21.04. 14:48:54.427 | 3,68 € | 250 | |
20.04. 18:53:12.891 | 3,68 € | 5.000 | |
12.04. 13:55:22.903 | 4,02 € | 249 | |
08.04. 15:30:15.002 | 3,90 € | 2.000 | |
07.04. 16:40:20.614 | 3,94 € | 125 | |
06.04. 21:25:27.049 | 4,08 € | 135 | |
31.03. 15:20:34.366 | 4,34 € | 200 | |
30.03. 09:48:50.800 | 4,50 € | 2.000 | |
29.03. 22:25:25.790 | 4,68 € | 2.300 | |
25.03. 12:20:36.961 | 4,76 € | 20 | |
17.03. 20:32:31.296 | 4,58 € | 2.000 | |
16.03. 09:49:21.961 | 4,64 € | 800 | |
07.03. 17:49:02.758 | 4,30 € | 1.000 | |
07.03. 12:06:09.424 | 4,18 € | 430 | |
02.03. 13:37:12.375 | 4,36 € | 1.750 | |
25.02. 22:02:39.286 | 4,40 € | 2.300 | |
24.02. 14:24:26.245 | 4,18 € | 600 | |
23.02. 08:48:32.071 | 4,52 € | 1.360 | |
18.02. 15:25:05.901 | 4,56 € | 550 | |
16.02. 15:14:47.302 | 4,72 € | 450 | |
08.02. 10:10:48.529 | 4,92 € | 2.000 | |
31.01. 22:36:05.979 | 5,15 € | 220 | |
25.01. 12:04:32.349 | 5,00 € | 220 | |
24.01. 14:07:48.637 | 4,84 € | 175 | |
24.01. 11:09:38.786 | 4,80 € | 210 | |
18.01. 12:36:25.186 | 4,98 € | 100 | |
14.01. 15:00:30.749 | 5,00 € | 200 | |
16.12. 11:11:33.123 | 5,35 € | 160 | |
09.12. 10:34:51.369 | 5,60 € | 240 | |
06.12. 14:50:07.284 | 5,35 € | 470 | |
25.11. 19:32:19.457 | 5,65 € | 700 | |
15.11. 11:38:43.367 | 5,50 € | 750 | |
12.11. 17:16:09.774 | 5,50 € | 250 | |
08.11. 17:33:39.923 | 5,70 € | 550 | |
03.11. 14:57:29.918 | 5,80 € | 16 | |
01.11. 09:30:21.891 | 5,80 € | 200 | |
29.10. 10:33:40.730 | 5,60 € | 750 | |
26.10. 15:53:23.938 | 5,90 € | 98 | |
26.10. 12:22:21.354 | 5,85 € | 170 | |
22.10. 16:25:05.742 | 5,75 € | 200 | |
21.10. 13:03:10.245 | 5,55 € | 220 | |
19.10. 14:01:48.883 | 5,70 € | 1.500 | |
15.10. 16:27:28.960 | 5,70 € | 500 | |
15.10. 14:45:28.836 | 5,70 € | 3.000 | |
14.10. 11:29:05.458 | 5,70 € | 750 | |
12.10. 14:46:48.539 | 5,65 € | 210 | |
05.10. 18:03:36.896 | 5,70 € | 2.000 | |
01.10. 18:04:42.100 | 5,65 € | 1.000 | |
01.10. 16:25:49.925 | 5,55 € | 380 | |
29.09. 08:44:09.793 | 5,85 € | 30 | |
16.09. 14:28:10.844 | 5,75 € | 220 | |
01.09. 07:52:50.868 | 6,00 € | 500 | |
23.08. 09:46:31.193 | 5,70 € | 220 | |
18.08. 16:46:29.911 | 5,70 € | 380 | |
05.08. 12:20:35.654 | 5,60 € | 200 | |
03.08. 11:27:13.177 | 5,50 € | 210 | |
02.08. 15:59:49.672 | 5,60 € | 20 | |
29.07. 14:37:43.252 | 5,65 € | 100 | |
27.07. 21:17:41.358 | 5,90 € | 29 | |
20.07. 10:16:16.063 | 5,20 € | 100 | |
12.07. 09:27:00.324 | 5,60 € | 100 | |
03.06. 12:17:05.312 | 5,15 € | 270 | |
03.06. 12:12:49.594 | 5,15 € | 30 | |
02.06. 16:21:50.020 | 5,05 € | 280 | |
02.06. 16:16:55.324 | 5,05 € | 280 | |
27.05. 09:49:59.570 | 5,15 € | 1.000 | |
20.05. 13:23:59.839 | 5,35 € | 280 | |
20.05. 13:12:09.251 | 5,35 € | 280 | |
17.05. 20:03:21.724 | 5,00 € | 80 | |
10.05. 17:50:34.862 | 4,92 € | 300 | |
12.04. 11:56:57.828 | 5,05 € | 300 | |
06.04. 13:58:13.996 | 5,00 € | 350 | |
01.04. 17:48:55.772 | 4,92 € | 500 | |
31.03. 15:33:59.949 | 4,88 € | 100 | |
26.03. 16:16:14.714 | 4,72 € | 30 | |
26.03. 11:51:29.234 | 4,70 € | 120 | |
08.03. 18:50:43.933 | 4,50 € | 250 | |
01.03. 17:12:52.650 | 4,64 € | 40 | |
01.03. 10:22:31.632 | 4,72 € | 40 | |
25.02. 08:09:00.256 | 4,74 € | 800 | |
24.02. 22:02:13.587 | 4,76 € | 260 | |
18.02. 18:06:24.458 | 4,74 € | 220 | |
15.02. 15:12:13.266 | 4,90 € | 110 | |
15.02. 10:53:57.287 | 4,78 € | 200 | |
15.02. 08:28:11.407 | 4,84 € | 110 | |
09.02. 14:13:08.665 | 4,80 € | 3 | |
08.02. 10:04:56.471 | 4,76 € | 400 | |
05.02. 20:03:15.629 | 4,82 € | 430 | |
04.02. 15:21:31.288 | 4,78 € | 220 | |
28.01. 07:37:29.945 | 4,84 € | 1.000 | |
27.01. 18:38:38.473 | 4,96 € | 1.000 | |
25.01. 08:04:13.281 | 5,05 € | 100 | |
22.01. 16:36:31.021 | 4,96 € | 85 | |
21.01. 22:23:42.048 | 4,74 € | 160 | |
20.01. 19:54:05.776 | 4,74 € | 30 | |
20.01. 10:42:17.007 | 4,72 € | 741 | |
20.01. 09:27:47.765 | 4,68 € | 6 | |
19.01. 22:22:41.901 | 4,64 € | 300 | |
13.01. 14:32:09.176 | 4,86 € | 220 | |
08.01. 17:49:03.383 | 4,824 € | 600 | |
08.01. 08:23:02.906 | 4,70 € | 600 | |
23.12. 09:29:03.804 | 4,484 € | 80 | |
14.12. 16:26:45.678 | 4,31 € | 400 | |
09.12. 10:02:47.183 | 4,108 € | 30 | |
07.12. 17:44:35.278 | 4,054 € | 500 | |
27.11. 17:31:08.404 | 4,53 € | 271 | |
26.11. 12:06:18.372 | 4,61 € | 345 | |
26.10. 09:42:29.390 | 4,248 € | 1.500 | |
22.10. 11:13:38.106 | 4,272 € | 300 | |
19.10. 10:56:13.471 | 4,65 € | 50 | |
05.10. 19:27:54.540 | 4,292 € | 500 | |
28.09. 11:03:47.982 | 4,376 € | 345 | |
25.09. 09:11:48.271 | 4,124 € | 500 | |
25.09. 08:19:12.685 | 4,252 € | 1.000 | |
24.09. 09:11:22.322 | 3,612 € | 1.000 | |
24.09. 09:04:30.319 | 3,348 € | 2.000 | |
24.09. 08:25:57.868 | 3,334 € | 1.000 | |
23.09. 20:17:17.334 | 3,28 € | 300 | |
06.08. 10:31:25.217 | 3,432 € | 626 | |
30.07. 09:30:17.720 | 2,876 € | 626 | |
29.07. 09:25:42.598 | 2,67 € | 1.600 | |
20.07. 11:06:46.482 | 2,542 € | 1.000 | |
16.07. 12:54:06.653 | 2,572 € | 30 | |
14.07. 12:11:38.643 | 2,592 € | 80 | |
07.07. 08:08:37.884 | 2,726 € | 200 | |
19.06. 19:29:56.901 | 2,676 € | 200 | |
16.06. 14:19:42.770 | 2,776 € | 300 | |
02.06. 17:02:40.334 | 2,838 € | 3 | |
22.05. 11:43:07.487 | 2,434 € | 200 | |
21.05. 15:57:57.368 | 2,386 € | 500 | |
04.05. 10:53:57.136 | 2,668 € | 51 | |
04.05. 10:53:02.740 | 2,768 € | 500 | |
29.04. 15:03:06.521 | 3,082 € | 200 | |
16.04. 18:33:59.343 | 2,956 € | 1.000 | |
06.04. 12:59:08.319 | 2,734 € | 1 | |
18.03. 13:50:15.433 | 2,066 € | 400 | |
16.03. 12:00:53.531 | 2,04 € | 165 | |
10.03. 13:20:55.060 | 2,896 € | 400 | |
10.03. 10:49:51.887 | 2,79 € | 520 | |
02.03. 18:36:41.237 | 3,002 € | 51 | |
02.03. 12:16:40.822 | 2,868 € | 31 | |
28.02. 09:04:26.968 | 3,078 € | 1 | |
27.02. 12:54:52.754 | 3,306 € | 31 | |
25.02. 19:00:30.961 | 3,368 € | 2.000 | |
18.02. 13:17:51.783 | 3,722 € | 155 | |
17.02. 16:12:36.598 | 3,81 € | 1.573 | |
14.02. 15:49:04.533 | 3,688 € | 54 | |
13.02. 19:05:35.899 | 3,776 € | 2.000 | |
10.02. 12:55:20.501 | 3,782 € | 2.668 | |
27.01. 12:13:22.125 | 3,314 € | 612 | |
27.01. 10:54:19.556 | 3,314 € | 152 | |
23.01. 17:12:56.106 | 3,438 € | 54 | |
16.01. 11:00:51.138 | 3,268 € | 612 | |
08.01. 16:54:55.178 | 3,218 € | 303 | |
03.01. 17:14:38.400 | 3,434 € | 1 | |
30.12. 08:50:22.966 | 3,218 € | 750 | |
23.12. 10:55:44.295 | 3,23 € | 500 | |
12.12. 14:56:39.118 | 3,318 € | 250 | |
12.12. 10:36:12.756 | 3,302 € | 303 | |
11.12. 09:09:02.380 | 3,196 € | 1 | |
02.12. 19:00:56.429 | 2,864 € | 3.500 | |
02.12. 17:32:31.716 | 2,85 € | 1 | |
11.11. 11:44:47.878 | 2,364 € | 10 | |
30.10. 19:22:46.562 | 2,336 € | 5.760 | |
16.10. 22:26:02.559 | 2,642 € | 7 | |
16.10. 22:12:26.522 | 2,642 € | 3 | |
01.10. 08:40:16.549 | 2,336 € | 20 | |
24.09. 09:02:33.011 | 2,41 € | 61 | |
20.09. 08:08:43.523 | 2,47 € | 1.243 | |
08.09. 17:02:29.006 | 2,67 € | 413 | |
19.08. 17:31:42.402 | 2,468 € | 2.400 | |
14.08. 10:30:05.452 | 2,522 € | 61 | |
13.08. 15:01:14.412 | 2,502 € | 5.760 | |
08.08. 09:51:36.535 | 2,574 € | 20 | |
10.07. 18:04:12.659 | 2,21 € | 272 | |
07.07. 17:22:40.875 | 2,095 € | 2 | |
03.07. 09:00:05.017 | 2,068 € | 1.500 | |
21.06. 11:26:44.414 | 2,059 € | 2 | |
06.06. 12:03:23.691 | 2,041 € | 2.800 | |
29.05. 11:37:44.285 | 2,077 € | 100 | |
28.05. 10:05:43.986 | 2,159 € | 20 | |
24.05. 09:19:39.704 | 2,03 € | 500 | |
23.05. 16:43:31.892 | 1,9818 € | 23.400 | |
23.05. 09:11:27.625 | 1,941 € | 400 | |
22.05. 11:57:03.371 | 1,852 € | 2.500 | |
22.05. 10:04:19.948 | 1,85 € | 3.100 | |
21.05. 16:12:13.131 | 1,665 € | 100 | |
20.05. 17:25:17.139 | 1,718 € | 173 | |
15.05. 12:05:21.889 | 1,715 € | 4.000 | |
13.05. 14:34:54.751 | 1,714 € | 750 | |
10.05. 18:11:55.820 | 1,814 € | 310 | |
09.05. 08:37:42.012 | 1,764 € | 600 | |
07.05. 22:01:00.547 | 1,792 € | 1.000 | |
30.04. 10:23:08.599 | 1,728 € | 1.200 | |
26.04. 11:46:32.539 | 1,778 € | 100 | |
15.04. 11:43:32.409 | 1,68 € | 7.500 | |
12.04. 15:15:30.862 | 1,671 € | 100 | |
12.04. 09:10:50.876 | 1,67 € | 1.000 | |
12.04. 08:02:33.294 | 1,805 € | 5.000 | |
08.04. 15:21:59.880 | 1,828 € | 700 | |
04.04. 21:40:34.462 | 1,906 € | 500 | |
03.04. 12:51:42.279 | 1,842 € | 2 | |
01.04. 09:02:20.693 | 1,773 € | 2.200 | |
28.03. 12:21:00.209 | 1,896 € | 1.400 | |
26.03. 14:42:23.911 | 1,812 € | 4.500 | |
21.03. 18:06:32.280 | 1,777 € | 4.000 | |
18.03. 14:40:15.249 | 1,827 € | 1.500 | |
18.03. 08:42:34.989 | 1,917 € | 270 | |
15.03. 09:34:40.960 | 1,787 € | 2.500 | |
08.03. 17:15:46.400 | 1,688 € | 200 | |
06.03. 07:30:17.238 | 1,738 € | 1.300 | |
05.03. 18:45:27.192 | 1,741 € | 300 | |
04.03. 17:55:33.611 | 1,875 € | 100 | |
04.03. 17:02:29.784 | 1,838 € | 3.500 | |
01.03. 20:01:15.910 | 1,723 € | 500 | |
28.02. 16:48:07.182 | 1,822 € | 200 | |
27.02. 16:08:19.409 | 1,695 € | 1.718 | |
27.02. 13:30:20.887 | 1,686 € | 300 | |
27.02. 09:31:10.254 | 1,715 € | 300 | |
25.02. 12:38:05.354 | 1,687 € | 1.050 | |
25.02. 07:30:13.687 | 1,72 € | 598 | |
21.02. 10:27:06.028 | 1,689 € | 2.000 | |
20.02. 17:09:08.058 | 1,605 € | 2.000 | |
20.02. 08:09:05.422 | 1,617 € | 618 | |
18.02. 13:13:39.861 | 1,549 € | 1.000 | |
15.02. 16:57:13.262 | 1,492 € | 4.444 | |
14.02. 11:02:32.474 | 1,52 € | 700 | |
11.02. 21:13:07.181 | 1,421 € | 69 | |
07.02. 21:20:43.834 | 1,511 € | 500 | |
05.02. 17:07:16.637 | 1,434 € | 500 | |
04.02. 17:32:42.906 | 1,532 € | 500 | |
30.01. 13:50:55.309 | 1,602 € | 767 | |
30.01. 10:22:54.195 | 1,624 € | 400 | |
29.01. 14:14:04.718 | 1,598 € | 625 | |
29.01. 09:15:47.098 | 1,66 € | 1.700 | |
28.01. 18:12:05.476 | 1,68 € | 1.000 | |
28.01. 16:55:45.662 | 1,708 € | 1.000 | |
28.01. 11:42:59.451 | 1,631 € | 500 | |
23.01. 13:52:09.219 | 1,701 € | 2.500 | |
22.01. 19:34:05.662 | 1,629 € | 2 | |
22.01. 10:11:28.998 | 1,53 € | 790 | |
21.01. 18:10:20.401 | 1,455 € | 100 | |
21.01. 11:56:29.567 | 1,447 € | 1.300 | |
21.01. 10:44:59.688 | 1,435 € | 69 | |
21.01. 07:30:01.243 | 1,444 € | 1.200 | |
16.01. 18:02:17.065 | 1,394 € | 400 | |
07.01. 09:06:33.129 | 1,32 € | 120 | |
04.01. 16:12:52.709 | 1,306 € | 149 | |
02.01. 18:20:27.568 | 1,334 € | 750 | |
02.01. 15:43:55.585 | 1,345 € | 30 | |
02.01. 15:42:06.877 | 1,344 € | 4.444 | |
19.12. 10:56:06.850 | 1,308 € | 155 | |
18.12. 11:52:20.235 | 1,364 € | 2.500 | |
05.12. 10:57:45.740 | 1,421 € | 1.500 | |
03.12. 10:48:00.282 | 1,506 € | 510 | |
30.11. 14:59:41.128 | 1,403 € | 650 | |
20.11. 15:24:59.304 | 1,275 € | 800 | |
13.11. 10:40:19.327 | 1,331 € | 210 | |
31.10. 13:16:58.331 | 1,249 € | 300 | |
31.10. 09:02:43.597 | 1,33 € | 1.200 | |
26.10. 21:10:29.975 | 1,261 € | 1 | |
05.10. 15:40:09.393 | 1,443 € | 500 | |
04.10. 16:03:01.663 | 1,425 € | 1.500 | |
02.10. 18:27:20.648 | 1,393 € | 111 | |
24.09. 09:03:39.211 | 1,322 € | 18 | |
12.09. 09:00:07.742 | 1,302 € | 98 | |
03.09. 12:58:15.744 | 1,34 € | 500 | |
31.08. 20:31:10.552 | 1,363 € | 500 | |
29.08. 14:37:20.633 | 1,383 € | 18 | |
20.08. 09:39:42.583 | 1,317 € | 1 | |
13.08. 09:52:00.457 | 1,42 € | 1 | |
10.08. 11:27:53.709 | 1,456 € | 1.500 | |
08.08. 14:21:11.637 | 1,441 € | 1.040 | |
03.08. 12:15:47.322 | 1,503 € | 500 | |
03.08. 09:04:23.761 | 1,308 € | 1.000 | |
01.08. 20:52:03.398 | 1,357 € | 650 | |
26.07. 16:10:49.449 | 1,346 € | 480 | |
25.07. 13:54:33.987 | 1,31 € | 3.000 | |
24.07. 17:03:36.125 | 1,386 € | 790 | |
24.07. 13:09:11.078 | 1,43 € | 2.000 | |
23.07. 17:05:40.038 | 1,377 € | 800 | |
23.07. 11:56:40.687 | 1,404 € | 1.500 | |
23.07. 11:13:04.787 | 1,40 € | 450 | |
20.07. 14:10:39.198 | 1,417 € | 3.000 | |
20.07. 13:45:15.949 | 1,416 € | 100 | |
19.07. 18:13:53.226 | 1,441 € | 800 | |
19.07. 15:01:13.117 | 1,431 € | 2.000 | |
19.07. 13:32:02.318 | 1,424 € | 2.000 | |
18.07. 20:50:13.007 | 1,443 € | 350 | |
16.07. 16:59:41.418 | 1,428 € | 690 | |
16.07. 12:43:46.694 | 1,431 € | 1.400 | |
16.07. 12:05:15.741 | 1,48 € | 1.000 | |
16.07. 10:17:26.545 | 1,508 € | 2.200 | |
16.07. 08:03:07.584 | 1,50 € | 700 | |
16.07. 07:32:44.252 | 1,682 € | 1.000 | |
13.07. 19:51:35.431 | 1,45 € | 100 | |
13.07. 09:47:29.043 | 1,412 € | 2.028 | |
12.07. 15:40:52.133 | 1,444 € | 2.028 | |
15.06. 11:32:08.274 | 1,463 € | 700 | |
12.06. 11:35:45.121 | 1,49 € | 600 | |
24.05. 21:06:24.924 | 1,433 € | 1.500 | |
24.05. 10:49:52.519 | 1,583 € | 1.250 | |
22.05. 09:50:49.837 | 1,711 € | 58 | |
21.05. 21:56:54.434 | 1,829 € | 58 | |
07.02. 13:00:08.748 | 1,872 € | 400 | |
01.02. 18:28:03.189 | 1,991 € | 1.000 | |
23.01. 15:36:26.548 | 2,25 € | 400 | |
17.01. 16:04:29.082 | 1,959 € | 298 | |
16.01. 22:00:53.949 | 1,993 € | 194 | |
09.01. 11:56:46.879 | 2,058 € | 678 | |
05.01. 14:39:09.702 | 1,93 € | 50 | |
04.01. 22:01:15.374 | 1,87 € | 298 | |
12.12. 19:54:15.082 | 1,929 € | 250 | |
12.12. 07:30:12.839 | 1,902 € | 300 | |
19.10. 22:26:11.947 | 2,061 € | 250 | |
25.09. 22:01:24.044 | 2,434 € | 700 | |
21.09. 13:00:04.642 | 2,276 € | 101 | |
30.08. 10:40:19.407 | 1,984 € | 500 | |
10.08. 22:00:16.261 | 2,151 € | 500 | |
07.07. 10:08:21.217 | 1,824 € | 354 | |
03.07. 13:48:49.677 | 1,902 € | 100 | |
12.06. 17:40:39.181 | 1,762 € | 1 | |
06.06. 10:28:25.316 | 1,958 € | 205 | |
05.06. 14:34:06.464 | 1,937 € | 1 | |
25.05. 13:52:04.252 | 1,88 € | 750 | |
19.05. 21:59:57.395 | 1,898 € | 354 | |
16.05. 21:59:43.960 | 1,893 € | 800 | |
11.05. 22:57:50.574 | 1,995 € | 300 | |
11.05. 15:18:13.915 | 2,069 € | 2.500 | |
30.03. 17:16:39.988 | 2,19 € | 2.000 | |
13.03. 09:00:30.789 | 2,111 € | 700 | |
20.02. 17:47:45.425 | 2,114 € | 500 | |
13.02. 17:30:07.111 | 2,24 € | 700 | |
27.01. 22:07:01.713 | 2,381 € | 200 | |
25.01. 11:17:14.062 | 2,389 € | 500 | |
25.01. 11:15:57.113 | 2,39 € | 250 | |
25.01. 09:05:22.394 | 2,366 € | 350 | |
23.01. 12:36:01.075 | 2,313 € | 330 | |
24.11. 09:05:29.116 | 2,703 € | 2.500 | |
12.08. 17:35:32.210 | 3,10 € | 330 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:23:37.075 | 45 | 2,542 € | 2,596 € | 45 |
16:16:47.867 | 45 | 2,542 € | 2,596 € | 45 |
16:09:28.821 | 45 | 2,538 € | 2,592 € | 45 |
17:55:15.025 | 2.000 | 2,376 € | 2,40 € | 2.000 |
17:55:13.083 | 2.000 | 2,376 € | 2,40 € | 2.000 |
17:55:01.392 | 4.000 | 2,376 € | 2,40 € | 4.000 |
17:52:58.870 | 1.500 | 2,376 € | 2,424 € | 1.500 |
17:52:40.979 | 1.500 | 2,342 € | 2,43 € | 1.500 |
07:52:24.295 | 1.489 | 2,318 € | 2,35 € | 1.489 |
16:51:23.267 | 77 | 2,40 € | 2,452 € | 77 |
Stammdaten
WKN | A1XFE7 |
ISIN | GB00BJ62K685 |
Branche | Einzelhandel |
Herkunft | Großbritannien |
Aktienanzahl | 500,00 Mio. |
Marktkapitalisierung | 1,18 Mrd. |
Dividende je Aktie | 0,080 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 58,46 % |
Abstand 52W Hoch | 22,34 % |
Abstand 52W Tief | 26,48 % |
Vola 30 Tage | 12,08 % |
Vola 250 Tage | 35,03 % |
KGV | 19,00 (2020) |
KCV | 5,97 (2020) |
Gewinn je Aktie | 0,198 (2021) |
Cashflow/Aktie | 0,430 (2020) |
Dividende je Aktie | 0,080 GBP (2021) |
Dividendenausschüttung in Mio. | 37,100 GBP (2021) |
Performance
1 Woche | 2,432 | +5,469 | |
1 Monat | 2,245 | +14,254 | |
6 Monate | 2,591 | -1,003 | |
Lfd. Jahr | 2,267 | +13,145 | |
1 Jahr | 2,730 | -6,044 | |
3 Jahre | 4,210 | -39,074 | |
5 Jahre | 4,740 | -45,886 |