14,273€
-0,49%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,52 | 14,70 | 14,27 | 14,27 | -0,49% | 6.811,00 |
| 08.10.2026 | 14,49 | 14,62 | 14,33 | 14,34 | -1,27% | - |
| 07.10.2026 | 14,67 | 14,77 | 14,48 | 14,53 | -1,34% | - |
| 06.10.2026 | 14,41 | 14,77 | 14,34 | 14,73 | 1,43% | 792,00 |
| 05.10.2026 | 14,74 | 14,87 | 14,27 | 14,52 | -1,00% | 332,00 |
| 02.10.2026 | 14,91 | 15,01 | 14,56 | 14,67 | -1,00% | 320,00 |
| 01.10.2026 | 15,32 | 15,32 | 14,75 | 14,81 | -3,17% | 224,00 |
| 30.09.2026 | 15,79 | 15,85 | 15,30 | 15,30 | -2,27% | - |
| 29.09.2026 | 15,63 | 16,01 | 15,41 | 15,65 | -0,25% | 866,00 |
| 28.09.2026 | 14,08 | 15,76 | 13,85 | 15,69 | 16,02% | 7.125,00 |
| 25.09.2026 | 13,52 | 13,64 | 13,45 | 13,53 | 0,57% | - |
| 24.09.2026 | 13,66 | 13,70 | 13,36 | 13,45 | -1,90% | 1.500,00 |
| 23.09.2026 | 13,90 | 14,11 | 13,67 | 13,71 | -1,30% | - |
| 22.09.2026 | 13,64 | 13,97 | 13,64 | 13,89 | 1,15% | 7.144,00 |
| 21.09.2026 | 13,70 | 13,81 | 13,27 | 13,73 | 1,49% | 13,00 |
| 18.09.2026 | 13,71 | 13,94 | 13,53 | 13,53 | -1,34% | - |
| 17.09.2026 | 13,70 | 13,90 | 13,51 | 13,71 | 0,47% | 2.100,00 |
| 16.09.2026 | 12,98 | 13,68 | 12,94 | 13,65 | 5,59% | 6.192,00 |
| 15.09.2026 | 12,73 | 13,13 | 12,70 | 12,93 | 0,76% | 1.000,00 |
| 14.09.2026 | 13,00 | 13,12 | 12,68 | 12,83 | -1,42% | 1.250,00 |
| 11.09.2026 | 12,93 | 13,10 | 12,81 | 13,01 | 0,74% | 490,00 |
| 10.09.2026 | 13,03 | 13,28 | 12,83 | 12,92 | -1,19% | 10.400,00 |
| 09.09.2026 | 13,24 | 13,26 | 12,98 | 13,07 | -1,26% | - |
| 08.09.2026 | 13,27 | 13,35 | 13,04 | 13,24 | -0,19% | - |
| 07.09.2026 | 13,44 | 13,44 | 13,26 | 13,27 | -1,47% | 14,00 |
| 04.09.2026 | 13,34 | 13,65 | 13,24 | 13,46 | 1,74% | - |
| 03.09.2026 | 13,43 | 13,45 | 13,05 | 13,23 | -1,45% | 15.095,00 |
| 02.09.2026 | 13,49 | 13,59 | 13,27 | 13,43 | -1,61% | 1.146,00 |
| 01.09.2026 | 13,94 | 13,94 | 13,41 | 13,65 | -1,90% | 17.400,00 |
| 31.08.2026 | 13,86 | 14,03 | 13,84 | 13,91 | 0,31% | - |
| 28.08.2026 | 13,94 | 14,02 | 13,79 | 13,87 | -0,14% | 16,00 |
| 27.08.2026 | 14,06 | 14,25 | 13,89 | 13,89 | -0,96% | 1.415,00 |
| 26.08.2026 | 14,01 | 14,26 | 13,96 | 14,03 | 0,60% | 552,00 |
| 25.08.2026 | 13,68 | 14,08 | 13,65 | 13,94 | 2,04% | 560,00 |
| 24.08.2026 | 13,54 | 13,67 | 13,44 | 13,66 | 0,80% | - |
| 21.08.2026 | 13,47 | 13,58 | 13,44 | 13,56 | 0,78% | - |
| 20.08.2026 | 13,43 | 13,53 | 13,41 | 13,45 | -1,34% | 240,00 |
| 19.08.2026 | 13,59 | 13,70 | 13,38 | 13,63 | 10,72% | 600,00 |
| 05.05.2026 | 12,19 | 12,41 | 12,15 | 12,31 | 0,78% | 84,00 |
| 04.05.2026 | 12,33 | 12,33 | 12,10 | 12,22 | -1,07% | 4.814,00 |
| 30.04.2026 | 12,03 | 12,40 | 12,01 | 12,35 | 1,87% | 7.179,00 |
| 29.04.2026 | 12,60 | 12,60 | 11,93 | 12,12 | -3,29% | 2.937,00 |
| 28.04.2026 | 12,69 | 12,70 | 12,32 | 12,54 | -1,34% | 2.107,00 |
| 27.04.2026 | 12,90 | 13,06 | 12,64 | 12,71 | -1,85% | 2.676,00 |
| 24.04.2026 | 12,96 | 13,09 | 12,84 | 12,95 | -0,79% | 1.760,00 |
| 23.04.2026 | 13,08 | 13,24 | 12,94 | 13,05 | -0,65% | - |
| 22.04.2026 | 13,25 | 13,32 | 13,05 | 13,13 | -0,34% | 2.800,00 |
| 21.04.2026 | 13,42 | 13,44 | 13,17 | 13,18 | -1,99% | 4.365,00 |
| 20.04.2026 | 13,86 | 13,86 | 13,39 | 13,45 | -2,96% | 2.956,00 |
| 17.04.2026 | 13,32 | 14,08 | 13,04 | 13,86 | 4,31% | 876,00 |
| 16.04.2026 | 13,26 | 13,70 | 13,26 | 13,28 | 0,00% | - |
| 15.04.2026 | 13,20 | 13,59 | 13,20 | 13,28 | 0,36% | - |
| 14.04.2026 | 13,16 | 13,35 | 13,16 | 13,24 | 0,86% | 145,00 |
| 13.04.2026 | 13,22 | 13,24 | 12,97 | 13,12 | -1,85% | - |
| 10.04.2026 | 13,35 | 13,65 | 13,29 | 13,37 | 0,19% | 326,00 |
| 09.04.2026 | 13,47 | 13,53 | 13,13 | 13,35 | -1,57% | 28,00 |
| 08.04.2026 | 13,09 | 14,04 | 13,06 | 13,56 | 7,89% | 10.880,00 |
| 07.04.2026 | 12,53 | 12,74 | 12,32 | 12,57 | 0,03% | 601,00 |
| 02.04.2026 | 12,25 | 12,75 | 12,23 | 12,56 | 0,79% | 1.922,00 |
| 01.04.2026 | 12,53 | 12,72 | 12,18 | 12,47 | 0,16% | 1.664,00 |
| 31.03.2026 | 12,49 | 12,66 | 12,30 | 12,45 | 0,16% | 2.497,00 |
| 30.03.2026 | 12,53 | 12,60 | 12,26 | 12,43 | -1,35% | 1.482,00 |
| 27.03.2026 | 13,25 | 13,26 | 12,48 | 12,60 | -4,64% | 1.050,00 |
| 26.03.2026 | 13,01 | 13,35 | 12,84 | 13,21 | 0,88% | 1.120,00 |
| 25.03.2026 | 13,10 | 13,34 | 12,95 | 13,09 | -0,04% | 1.640,00 |
| 24.03.2026 | 13,42 | 13,47 | 12,85 | 13,10 | -2,28% | 1.160,00 |
| 23.03.2026 | 12,73 | 13,71 | 12,44 | 13,40 | 3,63% | 2.714,00 |
| 20.03.2026 | 13,17 | 13,54 | 12,89 | 12,93 | -2,10% | 658,00 |
| 19.03.2026 | 13,88 | 13,90 | 13,11 | 13,21 | -4,83% | 724,00 |
| 18.03.2026 | 14,17 | 14,41 | 13,85 | 13,88 | -1,56% | 929,00 |
| 17.03.2026 | 13,89 | 14,28 | 13,77 | 14,10 | 0,84% | - |
| 16.03.2026 | 13,87 | 14,10 | 13,80 | 13,98 | 0,92% | 1.307,00 |
| 13.03.2026 | 13,94 | 13,99 | 13,59 | 13,86 | -1,06% | 4.459,00 |
| 12.03.2026 | 14,81 | 14,82 | 13,84 | 14,00 | -5,89% | 796,00 |
| 11.03.2026 | 15,04 | 15,05 | 14,74 | 14,88 | -1,18% | 2.000,00 |
| 10.03.2026 | 14,52 | 15,94 | 14,52 | 15,06 | 3,58% | 3.173,00 |
| 09.03.2026 | 14,74 | 14,80 | 14,10 | 14,54 | -2,58% | 2.356,00 |
| 06.03.2026 | 15,14 | 15,48 | 14,72 | 14,92 | -2,55% | 342,00 |
| 05.03.2026 | 15,69 | 15,87 | 15,25 | 15,31 | -2,33% | 410,00 |
| 04.03.2026 | 15,88 | 15,94 | 15,42 | 15,68 | -2,42% | 106,00 |
| 03.03.2026 | 16,79 | 16,79 | 15,72 | 16,07 | -4,82% | 1.593,00 |
| 02.03.2026 | 17,10 | 17,17 | 16,74 | 16,88 | -2,73% | 4.022,00 |
| 27.02.2026 | 17,45 | 17,58 | 17,21 | 17,35 | -0,57% | - |
| 26.02.2026 | 17,53 | 17,76 | 17,44 | 17,45 | -1,06% | - |
| 25.02.2026 | 17,74 | 17,85 | 17,51 | 17,64 | -0,63% | - |
| 24.02.2026 | 17,63 | 17,82 | 17,43 | 17,75 | 0,62% | 594,00 |
| 23.02.2026 | 17,66 | 17,78 | 17,56 | 17,64 | -0,56% | 24,00 |
| 20.02.2026 | 17,62 | 17,87 | 17,61 | 17,74 | 1,11% | 462,00 |
| 19.02.2026 | 17,71 | 17,83 | 17,53 | 17,55 | -0,99% | - |
| 18.02.2026 | 17,71 | 17,91 | 17,55 | 17,72 | 0,65% | - |
| 17.02.2026 | 17,39 | 17,77 | 17,36 | 17,61 | 1,18% | 1.053,00 |
| 16.02.2026 | 17,68 | 17,68 | 17,32 | 17,40 | -1,05% | 45,00 |
| 13.02.2026 | 17,58 | 17,72 | 17,32 | 17,59 | -0,29% | 8.202,00 |
| 12.02.2026 | 17,46 | 17,73 | 17,15 | 17,64 | 1,29% | 6.188,00 |
| 11.02.2026 | 16,52 | 17,63 | 16,27 | 17,42 | 4,92% | 1.341,00 |
| 10.02.2026 | 16,16 | 16,66 | 16,15 | 16,60 | 3,48% | - |
| 09.02.2026 | 16,27 | 16,70 | 15,81 | 16,04 | -2,11% | 1.376,00 |
| 06.02.2026 | 16,57 | 16,57 | 16,30 | 16,39 | -1,16% | 42,00 |
| 05.02.2026 | 17,01 | 17,01 | 16,24 | 16,58 | -3,30% | 1.652,00 |
| 04.02.2026 | 16,85 | 17,34 | 16,85 | 17,14 | 1,60% | 1.160,00 |