12,535€
-3,61%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,38 | 13,40 | 12,66 | 12,77 | -1,81% | - |
| 26.03.2026 | 12,86 | 13,13 | 12,85 | 13,01 | -1,05% | - |
| 25.03.2026 | 13,20 | 13,33 | 12,97 | 13,14 | 0,19% | 2.919,00 |
| 24.03.2026 | 13,27 | 13,53 | 12,89 | 13,12 | -2,45% | - |
| 23.03.2026 | 12,77 | 13,71 | 12,45 | 13,45 | 0,75% | - |
| 20.03.2026 | 13,22 | 13,51 | 13,18 | 13,35 | 0,49% | - |
| 19.03.2026 | 13,76 | 13,88 | 13,15 | 13,28 | -4,87% | - |
| 18.03.2026 | 14,25 | 14,40 | 13,88 | 13,96 | -1,13% | 1,00 |
| 17.03.2026 | 13,81 | 14,28 | 13,77 | 14,12 | 1,13% | 1.548,00 |
| 16.03.2026 | 13,92 | 14,09 | 13,79 | 13,97 | 1,69% | 641,00 |
| 13.03.2026 | 13,89 | 14,08 | 13,60 | 13,73 | -5,42% | - |
| 12.03.2026 | 14,71 | 14,94 | 14,42 | 14,52 | -2,63% | - |
| 11.03.2026 | 14,95 | 15,02 | 14,83 | 14,91 | -1,86% | - |
| 10.03.2026 | 14,59 | 15,93 | 14,57 | 15,20 | 5,19% | 200,00 |
| 09.03.2026 | 14,42 | 14,78 | 14,11 | 14,45 | -2,87% | - |
| 06.03.2026 | 15,34 | 15,48 | 14,86 | 14,87 | -2,86% | 80,00 |
| 05.03.2026 | 15,57 | 15,86 | 15,29 | 15,31 | -2,84% | - |
| 04.03.2026 | 15,70 | 15,82 | 15,70 | 15,76 | -0,68% | - |
| 03.03.2026 | 16,66 | 16,71 | 15,86 | 15,87 | -5,96% | 1,00 |
| 02.03.2026 | 17,03 | 17,07 | 16,74 | 16,87 | -2,49% | - |
| 27.02.2026 | 17,49 | 17,58 | 17,19 | 17,30 | -1,31% | 3.034,00 |
| 26.02.2026 | 17,48 | 17,77 | 17,46 | 17,53 | -1,17% | - |
| 25.02.2026 | 17,75 | 17,75 | 17,74 | 17,74 | 0,00% | - |
| 24.02.2026 | 17,65 | 17,80 | 17,40 | 17,74 | 1,17% | - |
| 23.02.2026 | 17,69 | 17,78 | 17,49 | 17,53 | -1,52% | - |
| 20.02.2026 | 17,59 | 17,84 | 17,59 | 17,80 | 1,40% | - |
| 19.02.2026 | 17,68 | 17,81 | 17,52 | 17,56 | -1,22% | - |
| 18.02.2026 | 17,73 | 17,83 | 17,54 | 17,78 | 0,34% | 101,00 |
| 17.02.2026 | 17,37 | 17,76 | 17,29 | 17,72 | 1,49% | - |
| 16.02.2026 | 17,66 | 17,71 | 17,30 | 17,46 | 0,06% | 38,00 |
| 13.02.2026 | 17,63 | 17,63 | 17,32 | 17,45 | -0,87% | - |
| 12.02.2026 | 17,56 | 17,67 | 17,15 | 17,60 | 3,21% | 1.309,00 |
| 11.02.2026 | 16,69 | 17,15 | 16,26 | 17,05 | 3,44% | - |
| 10.02.2026 | 16,14 | 16,62 | 16,13 | 16,48 | 3,18% | - |
| 09.02.2026 | 16,38 | 16,69 | 15,97 | 15,98 | -2,98% | 220,00 |
| 06.02.2026 | 16,52 | 16,55 | 16,38 | 16,47 | 0,67% | - |
| 05.02.2026 | 17,05 | 17,07 | 16,34 | 16,36 | -3,98% | - |
| 04.02.2026 | 16,80 | 17,34 | 16,80 | 17,03 | 2,33% | - |
| 03.02.2026 | 16,60 | 16,80 | 16,60 | 16,65 | 0,65% | - |
| 02.02.2026 | 16,15 | 16,56 | 16,09 | 16,54 | 0,58% | - |
| 30.01.2026 | 16,71 | 16,81 | 16,44 | 16,44 | -2,46% | - |
| 29.01.2026 | 16,81 | 16,97 | 16,75 | 16,86 | 1,55% | - |
| 28.01.2026 | 16,40 | 16,66 | 16,38 | 16,60 | 0,58% | - |
| 27.01.2026 | 16,46 | 16,58 | 16,36 | 16,51 | 1,06% | - |
| 26.01.2026 | 16,27 | 16,43 | 16,25 | 16,33 | 0,26% | - |
| 23.01.2026 | 16,36 | 16,41 | 16,11 | 16,29 | 1,80% | - |
| 22.01.2026 | 16,50 | 16,50 | 15,93 | 16,00 | -1,45% | - |
| 21.01.2026 | 16,28 | 16,30 | 16,12 | 16,24 | -0,31% | - |
| 20.01.2026 | 16,33 | 16,37 | 16,04 | 16,29 | -0,52% | - |
| 19.01.2026 | 16,19 | 16,47 | 16,10 | 16,37 | 1,36% | - |
| 16.01.2026 | 16,30 | 16,35 | 16,06 | 16,15 | -1,10% | 100,00 |
| 15.01.2026 | 15,74 | 16,36 | 15,36 | 16,33 | 2,82% | - |
| 14.01.2026 | 16,06 | 16,12 | 15,85 | 15,89 | -0,69% | - |
| 13.01.2026 | 16,25 | 16,64 | 16,00 | 16,00 | -2,56% | - |
| 12.01.2026 | 16,21 | 16,43 | 16,11 | 16,42 | 1,74% | 3,00 |
| 09.01.2026 | 16,18 | 16,21 | 16,08 | 16,14 | 0,55% | - |
| 08.01.2026 | 16,11 | 16,23 | 15,94 | 16,05 | -0,19% | 400,00 |
| 07.01.2026 | 15,90 | 16,26 | 15,87 | 16,08 | 1,40% | - |
| 06.01.2026 | 15,89 | 16,02 | 15,72 | 15,86 | 1,46% | - |
| 05.01.2026 | 15,78 | 15,87 | 15,58 | 15,63 | 0,06% | - |
| 02.01.2026 | 15,47 | 15,75 | 15,47 | 15,62 | 0,55% | - |
| 30.12.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -0,13% | - |
| 29.12.2025 | 15,32 | 15,70 | 15,32 | 15,55 | 1,83% | - |
| 23.12.2025 | 15,27 | 15,28 | 15,19 | 15,27 | 0,79% | - |
| 22.12.2025 | 15,17 | 15,24 | 15,00 | 15,15 | -0,74% | - |
| 19.12.2025 | 15,46 | 15,52 | 15,23 | 15,27 | -1,61% | - |
| 18.12.2025 | 15,34 | 15,54 | 15,23 | 15,52 | 3,04% | - |
| 17.12.2025 | 15,11 | 15,11 | 15,04 | 15,06 | -0,10% | - |
| 16.12.2025 | 14,91 | 15,17 | 14,91 | 15,07 | 1,09% | - |
| 15.12.2025 | 15,01 | 15,04 | 14,78 | 14,91 | -1,27% | - |
| 12.12.2025 | 15,17 | 15,32 | 15,07 | 15,10 | 0,78% | - |
| 11.12.2025 | 15,12 | 15,15 | 14,85 | 14,99 | -0,71% | - |
| 10.12.2025 | 14,93 | 15,18 | 14,93 | 15,09 | -0,31% | - |
| 09.12.2025 | 15,00 | 15,28 | 14,98 | 15,14 | -0,88% | - |
| 08.12.2025 | 15,52 | 15,52 | 15,15 | 15,28 | -2,36% | - |
| 05.12.2025 | 15,48 | 15,80 | 15,44 | 15,65 | 0,58% | - |
| 04.12.2025 | 15,45 | 15,59 | 15,45 | 15,56 | 1,12% | - |
| 03.12.2025 | 15,30 | 15,43 | 15,26 | 15,38 | 0,16% | - |
| 02.12.2025 | 15,19 | 15,36 | 15,19 | 15,36 | 1,54% | - |
| 01.12.2025 | 15,41 | 15,41 | 15,13 | 15,13 | -1,90% | - |
| 28.11.2025 | 15,42 | 15,49 | 15,36 | 15,42 | -0,03% | - |
| 27.11.2025 | 15,08 | 15,46 | 14,89 | 15,42 | 3,32% | - |
| 26.11.2025 | 14,95 | 15,17 | 14,24 | 14,93 | 1,41% | 70,00 |
| 25.11.2025 | 14,77 | 14,82 | 14,52 | 14,72 | 0,34% | - |
| 24.11.2025 | 14,52 | 14,87 | 14,40 | 14,67 | 7,57% | - |
| 21.11.2025 | 13,66 | 13,71 | 13,64 | 13,64 | 0,24% | - |
| 20.11.2025 | 13,75 | 13,91 | 13,61 | 13,61 | -1,77% | - |
| 19.11.2025 | 14,06 | 14,06 | 13,84 | 13,85 | 0,20% | - |
| 18.11.2025 | 13,84 | 13,86 | 13,81 | 13,82 | -1,62% | - |
| 17.11.2025 | 14,14 | 14,39 | 14,05 | 14,05 | -1,18% | - |
| 14.11.2025 | 14,48 | 14,52 | 13,82 | 14,22 | -1,42% | - |
| 13.11.2025 | 14,12 | 14,75 | 14,07 | 14,42 | 3,39% | - |
| 12.11.2025 | 14,38 | 14,42 | 13,94 | 13,95 | -2,63% | 120,00 |
| 11.11.2025 | 14,10 | 14,37 | 14,03 | 14,33 | 2,52% | - |
| 10.11.2025 | 13,80 | 14,04 | 13,80 | 13,98 | 2,32% | - |
| 07.11.2025 | 13,82 | 13,86 | 13,64 | 13,66 | -0,64% | - |
| 06.11.2025 | 13,90 | 14,02 | 13,66 | 13,75 | 0,11% | - |
| 05.11.2025 | 13,74 | 13,94 | 13,69 | 13,73 | -1,67% | - |
| 04.11.2025 | 13,83 | 14,06 | 13,75 | 13,96 | 0,41% | 2,00 |
| 03.11.2025 | 13,91 | 14,05 | 13,87 | 13,91 | 0,07% | - |