14,595€
-0,10%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 14,66 | 14,69 | 14,48 | 14,60 | -0,10% | 1.653,00 |
| 20.12.2024 | 14,71 | 14,81 | 14,54 | 14,61 | -0,65% | - |
| 19.12.2024 | 14,79 | 14,97 | 14,65 | 14,71 | -0,59% | - |
| 18.12.2024 | 15,14 | 15,19 | 14,72 | 14,79 | -2,31% | - |
| 17.12.2024 | 15,03 | 15,19 | 14,91 | 15,14 | 0,75% | - |
| 16.12.2024 | 15,27 | 15,27 | 14,86 | 15,03 | -1,59% | - |
| 13.12.2024 | 15,55 | 15,57 | 15,19 | 15,27 | -1,77% | - |
| 12.12.2024 | 15,90 | 15,95 | 15,52 | 15,55 | -2,19% | - |
| 11.12.2024 | 15,72 | 15,95 | 15,51 | 15,90 | 1,13% | - |
| 10.12.2024 | 15,77 | 15,84 | 15,60 | 15,72 | -0,43% | 1.050,00 |
| 09.12.2024 | 15,65 | 15,88 | 15,53 | 15,79 | 0,89% | - |
| 06.12.2024 | 15,43 | 15,72 | 15,40 | 15,65 | 1,38% | - |
| 05.12.2024 | 15,48 | 15,59 | 15,34 | 15,43 | -0,44% | - |
| 04.12.2024 | 15,19 | 15,57 | 15,06 | 15,50 | 1,91% | - |
| 03.12.2024 | 15,15 | 15,40 | 15,08 | 15,21 | 0,43% | - |
| 02.12.2024 | 15,17 | 15,23 | 14,68 | 15,15 | -0,16% | - |
| 29.11.2024 | 15,03 | 15,23 | 14,97 | 15,17 | 0,91% | 380,00 |
| 28.11.2024 | 15,29 | 15,46 | 14,90 | 15,03 | -1,70% | - |
| 27.11.2024 | 15,19 | 15,49 | 15,14 | 15,29 | 0,66% | 75,00 |
| 26.11.2024 | 15,47 | 15,48 | 15,16 | 15,19 | -1,79% | - |
| 25.11.2024 | 15,30 | 15,55 | 15,27 | 15,47 | 1,03% | - |
| 22.11.2024 | 14,98 | 15,52 | 14,95 | 15,31 | 2,22% | - |
| 21.11.2024 | 14,86 | 15,05 | 14,83 | 14,98 | 0,81% | - |
| 20.11.2024 | 15,49 | 15,56 | 14,67 | 14,86 | -3,69% | - |
| 19.11.2024 | 15,16 | 15,47 | 15,07 | 15,43 | 2,25% | - |
| 18.11.2024 | 15,28 | 15,36 | 14,94 | 15,09 | -1,13% | - |
| 15.11.2024 | 15,24 | 15,49 | 15,20 | 15,26 | -0,10% | - |
| 14.11.2024 | 15,20 | 15,64 | 14,96 | 15,28 | 0,43% | 84,00 |
| 13.11.2024 | 15,36 | 15,48 | 14,97 | 15,21 | -1,33% | - |
| 12.11.2024 | 15,89 | 15,93 | 15,38 | 15,42 | -3,11% | - |
| 11.11.2024 | 15,98 | 16,25 | 15,86 | 15,91 | -0,05% | 50,00 |
| 08.11.2024 | 16,13 | 16,31 | 15,83 | 15,92 | -1,41% | - |
| 07.11.2024 | 16,22 | 16,43 | 15,99 | 16,15 | -0,65% | - |
| 06.11.2024 | 17,34 | 17,74 | 16,08 | 16,25 | -7,59% | - |
| 05.11.2024 | 17,45 | 17,87 | 17,39 | 17,59 | 0,67% | - |
| 04.11.2024 | 17,44 | 17,66 | 17,32 | 17,47 | 0,17% | - |
| 01.11.2024 | 17,53 | 17,85 | 17,40 | 17,44 | -0,61% | - |
| 31.10.2024 | 19,05 | 19,05 | 17,29 | 17,55 | -7,89% | 504,00 |
| 30.10.2024 | 19,23 | 20,01 | 19,03 | 19,05 | -1,31% | - |
| 29.10.2024 | 19,36 | 19,47 | 19,13 | 19,30 | -0,27% | - |
| 28.10.2024 | 19,04 | 19,39 | 18,92 | 19,36 | 2,14% | - |
| 25.10.2024 | 19,01 | 19,36 | 18,85 | 18,95 | -0,81% | - |
| 24.10.2024 | 19,24 | 19,37 | 18,84 | 19,11 | -0,70% | - |
| 23.10.2024 | 19,44 | 19,72 | 19,17 | 19,24 | -0,79% | - |
| 22.10.2024 | 19,70 | 19,75 | 19,24 | 19,39 | -1,55% | - |
| 21.10.2024 | 20,08 | 20,30 | 19,65 | 19,70 | -2,03% | - |
| 18.10.2024 | 20,45 | 20,52 | 19,81 | 20,11 | -1,69% | - |
| 17.10.2024 | 20,28 | 20,63 | 20,15 | 20,45 | -0,63% | - |
| 16.10.2024 | 19,98 | 20,71 | 19,64 | 20,58 | 2,99% | - |
| 15.10.2024 | 19,28 | 20,11 | 19,07 | 19,98 | 3,79% | - |
| 14.10.2024 | 19,00 | 19,28 | 19,00 | 19,25 | 1,24% | - |
| 11.10.2024 | 18,88 | 19,17 | 18,75 | 19,02 | 0,73% | - |
| 10.10.2024 | 19,29 | 19,35 | 18,83 | 18,88 | -2,10% | - |
| 09.10.2024 | 19,35 | 19,50 | 19,16 | 19,29 | -0,21% | - |
| 08.10.2024 | 19,49 | 19,49 | 18,84 | 19,33 | -0,94% | 33,00 |
| 07.10.2024 | 19,88 | 20,06 | 19,41 | 19,51 | -1,79% | - |
| 04.10.2024 | 19,68 | 20,25 | 19,66 | 19,86 | 1,03% | - |
| 03.10.2024 | 19,39 | 20,21 | 19,29 | 19,66 | 0,55% | - |
| 02.10.2024 | 19,74 | 19,91 | 19,43 | 19,55 | -0,96% | - |
| 01.10.2024 | 19,85 | 20,10 | 19,59 | 19,74 | -0,52% | 110,00 |
| 30.09.2024 | 20,00 | 20,08 | 19,75 | 19,85 | -0,54% | - |
| 27.09.2024 | 19,96 | 20,18 | 19,91 | 19,95 | -0,05% | 100,00 |
| 26.09.2024 | 19,71 | 20,16 | 19,71 | 19,96 | 1,17% | - |
| 25.09.2024 | 20,13 | 20,23 | 19,63 | 19,73 | -2,58% | - |
| 24.09.2024 | 20,10 | 20,37 | 20,10 | 20,26 | 0,90% | - |
| 23.09.2024 | 19,94 | 20,10 | 19,68 | 20,08 | 0,68% | - |
| 20.09.2024 | 20,07 | 20,35 | 19,88 | 19,94 | -0,76% | - |
| 19.09.2024 | 20,10 | 20,38 | 19,99 | 20,09 | -0,04% | - |
| 18.09.2024 | 19,93 | 20,28 | 19,86 | 20,10 | 0,84% | - |
| 17.09.2024 | 19,82 | 20,24 | 19,82 | 19,93 | 0,47% | - |
| 16.09.2024 | 19,34 | 19,89 | 19,27 | 19,84 | 2,70% | - |
| 13.09.2024 | 19,30 | 19,65 | 19,25 | 19,32 | 0,12% | - |
| 12.09.2024 | 19,09 | 19,35 | 19,08 | 19,30 | 0,97% | - |
| 11.09.2024 | 19,17 | 19,32 | 18,80 | 19,11 | -0,55% | - |
| 10.09.2024 | 18,99 | 19,34 | 18,90 | 19,22 | 0,72% | 100,00 |
| 09.09.2024 | 18,50 | 19,15 | 18,50 | 19,08 | 3,23% | - |
| 06.09.2024 | 19,05 | 19,26 | 18,39 | 18,48 | -3,09% | - |
| 05.09.2024 | 18,90 | 19,25 | 18,31 | 19,07 | 1,01% | - |
| 04.09.2024 | 19,16 | 19,38 | 18,88 | 18,88 | -2,26% | - |
| 03.09.2024 | 19,70 | 19,76 | 19,28 | 19,32 | -1,83% | - |
| 02.09.2024 | 19,55 | 19,74 | 19,38 | 19,68 | 0,65% | - |
| 30.08.2024 | 19,44 | 19,81 | 19,42 | 19,55 | 0,55% | - |
| 29.08.2024 | 19,51 | 19,82 | 19,33 | 19,44 | -0,23% | - |
| 28.08.2024 | 19,53 | 19,70 | 19,44 | 19,49 | -0,19% | 2,00 |
| 27.08.2024 | 20,27 | 20,30 | 19,35 | 19,53 | -3,56% | - |
| 26.08.2024 | 20,27 | 20,34 | 20,18 | 20,25 | 0,02% | - |
| 23.08.2024 | 20,13 | 20,30 | 20,10 | 20,24 | 0,90% | - |
| 22.08.2024 | 20,07 | 20,29 | 19,88 | 20,06 | -0,04% | 15,00 |
| 21.08.2024 | 19,91 | 20,14 | 19,80 | 20,07 | 1,03% | - |
| 20.08.2024 | 19,60 | 20,01 | 19,58 | 19,86 | 1,34% | - |
| 19.08.2024 | 19,55 | 19,89 | 19,47 | 19,60 | 0,15% | - |
| 16.08.2024 | 19,67 | 19,88 | 19,44 | 19,57 | -0,51% | - |
| 15.08.2024 | 19,45 | 19,80 | 19,42 | 19,67 | 1,37% | - |
| 14.08.2024 | 18,98 | 19,62 | 18,90 | 19,41 | 2,27% | 110,00 |
| 13.08.2024 | 18,56 | 19,09 | 18,45 | 18,98 | 2,24% | - |
| 12.08.2024 | 18,57 | 18,88 | 18,52 | 18,56 | 0,08% | - |
| 09.08.2024 | 18,55 | 18,90 | 18,44 | 18,55 | -0,50% | - |
| 08.08.2024 | 17,74 | 18,64 | 17,74 | 18,64 | 5,59% | - |
| 07.08.2024 | 17,67 | 18,20 | 17,63 | 17,65 | 0,97% | - |
| 06.08.2024 | 17,76 | 17,93 | 17,34 | 17,48 | -1,10% | - |