13,353€
-0,28%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,60 | 13,60 | 13,59 | 13,60 | 1,57% | - |
| 01.10.2025 | 13,44 | 13,46 | 13,18 | 13,39 | 0,62% | - |
| 30.09.2025 | 13,16 | 13,36 | 13,11 | 13,31 | 2,01% | 164,00 |
| 29.09.2025 | 12,83 | 13,16 | 12,83 | 13,05 | 1,42% | - |
| 26.09.2025 | 12,78 | 12,98 | 12,74 | 12,86 | -1,11% | - |
| 25.09.2025 | 13,00 | 13,01 | 13,00 | 13,01 | 1,27% | - |
| 24.09.2025 | 12,81 | 12,85 | 12,81 | 12,85 | 0,20% | - |
| 23.09.2025 | 12,71 | 13,10 | 12,69 | 12,82 | -1,48% | - |
| 22.09.2025 | 13,00 | 13,04 | 13,00 | 13,01 | 0,52% | - |
| 19.09.2025 | 13,06 | 13,06 | 12,81 | 12,95 | -1,78% | - |
| 18.09.2025 | 12,89 | 13,21 | 12,82 | 13,18 | 1,72% | - |
| 17.09.2025 | 12,64 | 12,96 | 12,63 | 12,96 | 0,64% | - |
| 16.09.2025 | 12,70 | 12,91 | 12,64 | 12,88 | 1,74% | - |
| 15.09.2025 | 12,77 | 12,97 | 12,65 | 12,66 | -0,32% | - |
| 12.09.2025 | 12,71 | 12,73 | 12,69 | 12,70 | 1,24% | - |
| 11.09.2025 | 12,54 | 12,56 | 12,52 | 12,54 | -0,24% | - |
| 10.09.2025 | 12,68 | 12,73 | 12,48 | 12,57 | -1,62% | - |
| 09.09.2025 | 12,78 | 12,80 | 12,75 | 12,78 | -0,62% | - |
| 08.09.2025 | 12,74 | 12,86 | 12,66 | 12,86 | 0,96% | - |
| 05.09.2025 | 12,45 | 12,78 | 12,40 | 12,74 | 2,23% | 11,00 |
| 04.09.2025 | 12,48 | 12,55 | 12,21 | 12,46 | 1,36% | 9,00 |
| 03.09.2025 | 12,18 | 12,36 | 11,98 | 12,29 | 1,91% | - |
| 02.09.2025 | 12,48 | 12,50 | 11,88 | 12,06 | -3,37% | 270,00 |
| 01.09.2025 | 12,49 | 12,57 | 12,32 | 12,48 | -0,02% | - |
| 29.08.2025 | 12,69 | 12,72 | 12,40 | 12,48 | -1,87% | 6,00 |
| 28.08.2025 | 12,89 | 12,94 | 12,61 | 12,72 | -1,22% | - |
| 27.08.2025 | 13,02 | 13,04 | 12,79 | 12,88 | -0,96% | 2,00 |
| 26.08.2025 | 13,12 | 13,32 | 12,95 | 13,00 | -1,65% | 90,00 |
| 25.08.2025 | 13,09 | 13,23 | 13,04 | 13,22 | 0,82% | - |
| 22.08.2025 | 12,85 | 13,28 | 12,83 | 13,11 | 2,00% | 2,00 |
| 21.08.2025 | 13,07 | 13,10 | 12,85 | 12,86 | -1,66% | 77,00 |
| 20.08.2025 | 13,14 | 13,42 | 13,01 | 13,07 | -0,40% | 350,00 |
| 19.08.2025 | 12,85 | 13,25 | 12,82 | 13,13 | 2,18% | - |
| 18.08.2025 | 12,84 | 13,01 | 12,73 | 12,85 | 0,29% | - |
| 15.08.2025 | 13,02 | 13,09 | 12,74 | 12,81 | -1,50% | 5,00 |
| 14.08.2025 | 13,30 | 13,31 | 12,81 | 13,00 | -2,29% | 578,00 |
| 13.08.2025 | 13,31 | 13,34 | 12,83 | 13,31 | 0,02% | 4,00 |
| 12.08.2025 | 13,28 | 13,48 | 13,11 | 13,31 | 0,08% | - |
| 11.08.2025 | 13,38 | 13,41 | 13,19 | 13,30 | -0,60% | - |
| 08.08.2025 | 13,31 | 13,43 | 13,17 | 13,38 | 0,72% | - |
| 07.08.2025 | 13,39 | 13,48 | 13,25 | 13,28 | -0,80% | - |
| 06.08.2025 | 13,32 | 13,51 | 13,30 | 13,39 | 0,45% | - |
| 05.08.2025 | 13,34 | 13,57 | 13,33 | 13,33 | -0,09% | - |
| 04.08.2025 | 13,28 | 13,45 | 13,26 | 13,34 | 0,19% | 70,00 |
| 01.08.2025 | 13,31 | 13,34 | 13,09 | 13,32 | -0,36% | - |
| 31.07.2025 | 13,37 | 13,59 | 13,28 | 13,36 | -1,02% | 5,00 |
| 30.07.2025 | 13,54 | 13,54 | 13,21 | 13,50 | -0,02% | - |
| 29.07.2025 | 13,57 | 13,61 | 13,44 | 13,50 | -0,52% | 25,00 |
| 28.07.2025 | 13,75 | 13,89 | 13,48 | 13,57 | -1,45% | 80,00 |
| 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% | - |