17,630€
3,40%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 13,96 | 14,06 | 13,83 | 13,90 | -0,61% | - |
| 30.10.2025 | 13,97 | 14,02 | 13,84 | 13,98 | 0,09% | 20,00 |
| 29.10.2025 | 14,15 | 14,22 | 13,93 | 13,97 | -1,83% | - |
| 28.10.2025 | 14,42 | 14,44 | 14,15 | 14,23 | -2,78% | - |
| 27.10.2025 | 14,55 | 14,74 | 14,47 | 14,64 | 0,64% | - |
| 24.10.2025 | 14,52 | 14,71 | 14,43 | 14,54 | -0,29% | 118,00 |
| 23.10.2025 | 14,51 | 14,66 | 14,39 | 14,59 | 2,12% | 175,00 |
| 22.10.2025 | 13,61 | 14,31 | 13,54 | 14,28 | 5,29% | - |
| 21.10.2025 | 13,43 | 13,57 | 13,31 | 13,57 | 0,97% | - |
| 20.10.2025 | 13,71 | 13,76 | 13,27 | 13,44 | -0,48% | 1,00 |
| 17.10.2025 | 13,62 | 13,69 | 13,40 | 13,50 | -0,81% | 1,00 |
| 16.10.2025 | 13,54 | 13,66 | 13,53 | 13,61 | -1,73% | - |
| 15.10.2025 | 13,92 | 14,11 | 13,83 | 13,85 | 0,31% | 78,00 |
| 14.10.2025 | 13,47 | 13,97 | 13,35 | 13,81 | 4,72% | - |
| 13.10.2025 | 13,15 | 13,19 | 13,04 | 13,19 | 0,38% | - |
| 10.10.2025 | 13,25 | 13,40 | 13,10 | 13,14 | -1,39% | - |
| 09.10.2025 | 13,20 | 13,42 | 13,19 | 13,32 | -0,41% | - |
| 08.10.2025 | 13,34 | 13,40 | 13,11 | 13,38 | 0,15% | - |
| 07.10.2025 | 13,43 | 13,43 | 13,14 | 13,36 | -0,19% | - |
| 06.10.2025 | 13,46 | 13,55 | 13,28 | 13,38 | 0,66% | - |
| 03.10.2025 | 13,32 | 13,48 | 13,28 | 13,29 | -0,88% | - |
| 02.10.2025 | 13,60 | 13,61 | 13,37 | 13,41 | 0,15% | - |
| 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% | - |