13,753€
-1,11%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,91 | 13,92 | 13,71 | 13,77 | -0,97% | - |
| 24.07.2025 | 14,06 | 14,08 | 13,88 | 13,91 | -1,00% | - |
| 23.07.2025 | 13,79 | 14,12 | 13,79 | 14,05 | 2,00% | - |
| 22.07.2025 | 13,63 | 13,78 | 13,56 | 13,77 | 0,86% | 150,00 |
| 21.07.2025 | 13,56 | 13,77 | 13,56 | 13,66 | 0,76% | - |
| 18.07.2025 | 13,62 | 13,80 | 13,55 | 13,55 | -0,53% | - |
| 17.07.2025 | 13,80 | 13,82 | 13,59 | 13,63 | -1,21% | 104,00 |
| 16.07.2025 | 13,83 | 13,84 | 13,61 | 13,79 | -0,47% | - |
| 15.07.2025 | 14,14 | 14,16 | 13,42 | 13,86 | -1,95% | 213,00 |
| 14.07.2025 | 14,05 | 14,25 | 13,89 | 14,13 | 0,73% | 20,00 |
| 11.07.2025 | 14,37 | 14,42 | 13,97 | 14,03 | -2,47% | 151,00 |
| 10.07.2025 | 14,31 | 14,45 | 14,13 | 14,39 | 0,37% | - |
| 09.07.2025 | 14,24 | 14,46 | 14,01 | 14,33 | 0,63% | 20,00 |
| 08.07.2025 | 14,02 | 14,25 | 13,87 | 14,24 | 1,82% | - |
| 07.07.2025 | 14,13 | 14,19 | 13,99 | 13,99 | -1,01% | - |
| 04.07.2025 | 14,37 | 14,37 | 14,03 | 14,13 | -1,62% | - |
| 03.07.2025 | 14,27 | 14,42 | 14,21 | 14,36 | 0,72% | - |
| 02.07.2025 | 15,27 | 15,29 | 13,91 | 14,26 | -6,15% | - |
| 01.07.2025 | 15,30 | 15,33 | 14,79 | 15,20 | -0,67% | - |
| 30.06.2025 | 15,90 | 15,93 | 15,14 | 15,30 | -3,71% | - |
| 27.06.2025 | 15,65 | 15,98 | 15,55 | 15,89 | 1,53% | - |
| 26.06.2025 | 15,61 | 15,71 | 15,31 | 15,65 | 0,45% | - |
| 25.06.2025 | 15,80 | 15,82 | 15,56 | 15,58 | -1,35% | - |
| 24.06.2025 | 15,83 | 15,87 | 15,58 | 15,79 | 1,09% | 200,00 |
| 23.06.2025 | 15,37 | 15,62 | 15,28 | 15,62 | 1,23% | - |
| 20.06.2025 | 15,69 | 15,80 | 15,29 | 15,43 | -0,95% | - |
| 19.06.2025 | 15,62 | 16,13 | 15,49 | 15,58 | -3,14% | - |
| 18.06.2025 | 15,99 | 16,22 | 15,96 | 16,08 | 0,56% | - |
| 17.06.2025 | 16,23 | 16,34 | 15,99 | 15,99 | -1,95% | - |
| 16.06.2025 | 16,30 | 16,47 | 16,30 | 16,31 | 0,06% | - |
| 13.06.2025 | 16,54 | 16,54 | 16,23 | 16,30 | -1,63% | - |
| 12.06.2025 | 16,49 | 16,61 | 16,29 | 16,57 | 0,52% | - |
| 11.06.2025 | 16,34 | 16,85 | 16,26 | 16,49 | 0,90% | - |
| 10.06.2025 | 15,46 | 16,43 | 15,45 | 16,34 | 5,66% | 120,00 |
| 09.06.2025 | 15,38 | 15,55 | 15,30 | 15,46 | 0,55% | - |
| 06.06.2025 | 15,21 | 15,53 | 15,12 | 15,38 | 1,45% | - |
| 05.06.2025 | 15,57 | 15,57 | 15,11 | 15,16 | -2,76% | - |
| 04.06.2025 | 15,42 | 15,66 | 15,42 | 15,59 | 1,12% | - |
| 03.06.2025 | 15,71 | 15,79 | 15,42 | 15,42 | -2,33% | - |
| 02.06.2025 | 15,94 | 15,95 | 15,68 | 15,78 | -0,96% | - |
| 30.05.2025 | 15,92 | 16,20 | 15,86 | 15,94 | 0,02% | - |
| 29.05.2025 | 15,84 | 16,10 | 15,72 | 15,93 | 0,58% | - |
| 28.05.2025 | 16,07 | 16,15 | 15,74 | 15,84 | -1,42% | - |
| 27.05.2025 | 15,91 | 16,20 | 15,91 | 16,07 | 0,75% | - |
| 26.05.2025 | 15,86 | 16,20 | 15,86 | 15,95 | 0,55% | - |
| 23.05.2025 | 15,81 | 15,91 | 15,63 | 15,86 | 0,32% | - |
| 22.05.2025 | 16,23 | 16,27 | 15,74 | 15,81 | -2,60% | - |
| 21.05.2025 | 16,41 | 16,43 | 16,18 | 16,23 | -1,04% | - |
| 20.05.2025 | 16,42 | 16,52 | 16,31 | 16,40 | -0,08% | - |
| 19.05.2025 | 16,24 | 16,50 | 16,15 | 16,42 | 1,06% | - |
| 16.05.2025 | 16,24 | 16,33 | 16,11 | 16,24 | 0,05% | - |
| 15.05.2025 | 15,98 | 16,28 | 15,90 | 16,24 | 1,60% | - |
| 14.05.2025 | 16,25 | 16,39 | 15,90 | 15,98 | -1,68% | - |
| 13.05.2025 | 16,06 | 16,43 | 15,93 | 16,25 | 1,31% | - |
| 12.05.2025 | 16,24 | 16,39 | 15,90 | 16,04 | 0,36% | - |
| 09.05.2025 | 16,12 | 16,18 | 15,70 | 15,99 | -0,84% | - |
| 08.05.2025 | 15,87 | 16,34 | 15,87 | 16,12 | 1,32% | - |
| 07.05.2025 | 15,98 | 16,08 | 15,74 | 15,91 | -0,44% | - |
| 06.05.2025 | 16,06 | 16,35 | 15,97 | 15,98 | -0,61% | - |
| 05.05.2025 | 15,98 | 16,13 | 15,90 | 16,08 | 0,61% | - |
| 02.05.2025 | 15,61 | 16,17 | 15,59 | 15,98 | 3,50% | - |
| 30.04.2025 | 15,37 | 15,44 | 15,10 | 15,44 | 0,57% | - |
| 29.04.2025 | 15,10 | 15,48 | 15,07 | 15,35 | 1,66% | 40,00 |
| 28.04.2025 | 14,85 | 15,18 | 14,73 | 15,10 | 1,63% | - |
| 25.04.2025 | 14,80 | 14,94 | 14,71 | 14,86 | 0,51% | - |
| 24.04.2025 | 14,68 | 14,80 | 14,55 | 14,79 | 0,70% | - |
| 23.04.2025 | 14,81 | 14,83 | 14,52 | 14,68 | 0,89% | - |
| 22.04.2025 | 14,24 | 14,57 | 14,22 | 14,55 | 1,20% | - |
| 17.04.2025 | 13,90 | 14,49 | 13,90 | 14,38 | 3,49% | 220,00 |
| 16.04.2025 | 13,87 | 14,20 | 13,60 | 13,90 | 0,14% | - |
| 15.04.2025 | 13,31 | 13,93 | 13,25 | 13,88 | 4,76% | - |
| 14.04.2025 | 13,19 | 13,39 | 13,12 | 13,25 | 0,44% | - |
| 11.04.2025 | 13,19 | 13,27 | 12,63 | 13,19 | 0,08% | - |
| 10.04.2025 | 14,07 | 14,07 | 12,79 | 13,18 | -6,36% | 77,00 |
| 09.04.2025 | 12,90 | 14,14 | 12,69 | 14,07 | 7,57% | 93,00 |
| 08.04.2025 | 13,34 | 13,85 | 12,88 | 13,08 | -1,89% | - |
| 07.04.2025 | 13,19 | 14,14 | 13,01 | 13,34 | -2,52% | 300,00 |
| 04.04.2025 | 14,46 | 14,69 | 13,68 | 13,68 | -5,39% | - |
| 03.04.2025 | 13,71 | 14,63 | 13,69 | 14,46 | 2,59% | - |
| 02.04.2025 | 14,57 | 14,57 | 14,01 | 14,10 | -3,24% | - |
| 01.04.2025 | 14,43 | 14,63 | 14,31 | 14,57 | 0,99% | - |
| 31.03.2025 | 14,29 | 14,46 | 14,13 | 14,43 | 0,98% | - |
| 28.03.2025 | 14,20 | 14,49 | 14,10 | 14,29 | 0,62% | 79,00 |
| 27.03.2025 | 14,41 | 14,41 | 14,14 | 14,20 | -1,46% | - |
| 26.03.2025 | 14,62 | 14,62 | 14,28 | 14,41 | -1,45% | - |
| 25.03.2025 | 14,39 | 14,77 | 14,32 | 14,62 | 1,58% | - |
| 24.03.2025 | 14,25 | 14,39 | 14,12 | 14,39 | 0,98% | 200,00 |
| 21.03.2025 | 14,49 | 14,50 | 14,12 | 14,25 | -1,61% | - |
| 20.03.2025 | 14,41 | 14,83 | 14,35 | 14,49 | 0,56% | - |
| 19.03.2025 | 14,33 | 14,45 | 14,18 | 14,41 | 0,56% | - |
| 18.03.2025 | 14,26 | 14,54 | 14,20 | 14,33 | 0,49% | - |
| 17.03.2025 | 14,06 | 14,29 | 14,02 | 14,26 | 1,05% | - |
| 14.03.2025 | 14,02 | 14,25 | 14,01 | 14,11 | 0,64% | - |
| 13.03.2025 | 14,28 | 14,37 | 13,91 | 14,02 | -1,80% | - |
| 12.03.2025 | 14,69 | 14,80 | 14,08 | 14,28 | -2,96% | - |
| 11.03.2025 | 13,93 | 14,80 | 13,80 | 14,71 | 5,98% | 1.000,00 |
| 10.03.2025 | 14,21 | 14,35 | 13,86 | 13,88 | -2,32% | 65,00 |
| 07.03.2025 | 13,76 | 14,22 | 13,73 | 14,21 | 3,05% | 50,00 |
| 06.03.2025 | 14,09 | 14,23 | 13,77 | 13,79 | -2,11% | - |
| 05.03.2025 | 14,32 | 14,39 | 13,89 | 14,09 | -1,16% | - |