14,308€
-0,80%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,49 | 14,69 | 14,41 | 14,45 | 0,17% | - |
| 08.10.2026 | 14,56 | 14,56 | 14,40 | 14,42 | -1,28% | 369,00 |
| 07.10.2026 | 14,62 | 14,77 | 14,60 | 14,61 | 0,41% | 150,00 |
| 06.10.2026 | 14,40 | 14,77 | 14,39 | 14,55 | 1,23% | - |
| 05.10.2026 | 14,65 | 14,76 | 14,36 | 14,37 | -2,69% | - |
| 02.10.2026 | 14,89 | 15,09 | 14,70 | 14,77 | -0,69% | - |
| 01.10.2026 | 15,26 | 15,30 | 14,81 | 14,87 | -3,89% | 1.500,00 |
| 30.09.2026 | 15,82 | 15,82 | 15,43 | 15,48 | -1,92% | - |
| 29.09.2026 | 15,57 | 16,01 | 15,41 | 15,78 | 11,31% | - |
| 28.09.2026 | 13,52 | 14,28 | 13,52 | 14,18 | 4,69% | - |
| 25.09.2026 | 13,54 | 13,57 | 13,52 | 13,54 | -0,79% | - |
| 24.09.2026 | 13,68 | 13,68 | 13,42 | 13,65 | -0,38% | - |
| 23.09.2026 | 13,95 | 14,00 | 13,62 | 13,70 | -0,89% | - |
| 22.09.2026 | 13,74 | 13,88 | 13,62 | 13,82 | 1,04% | - |
| 21.09.2026 | 13,66 | 13,80 | 13,36 | 13,68 | 0,83% | - |
| 18.09.2026 | 13,58 | 13,94 | 13,57 | 13,57 | -1,77% | 1.100,00 |
| 17.09.2026 | 13,72 | 13,85 | 13,51 | 13,81 | 1,39% | - |
| 16.09.2026 | 12,91 | 13,63 | 12,91 | 13,62 | 5,15% | - |
| 15.09.2026 | 12,69 | 13,12 | 12,67 | 12,96 | -0,08% | 150,00 |
| 14.09.2026 | 12,96 | 13,11 | 12,88 | 12,97 | -0,63% | - |
| 11.09.2026 | 12,87 | 13,11 | 12,81 | 13,05 | -0,06% | - |
| 10.09.2026 | 13,14 | 13,23 | 12,95 | 13,06 | -1,15% | - |
| 09.09.2026 | 13,24 | 13,36 | 13,05 | 13,21 | -0,53% | - |
| 08.09.2026 | 13,30 | 13,40 | 13,04 | 13,28 | -0,15% | - |
| 07.09.2026 | 13,54 | 13,62 | 13,28 | 13,30 | -0,62% | - |
| 04.09.2026 | 13,33 | 13,64 | 13,24 | 13,38 | 0,94% | - |
| 03.09.2026 | 13,47 | 13,53 | 13,07 | 13,26 | -1,21% | - |
| 02.09.2026 | 13,55 | 13,59 | 13,31 | 13,42 | -1,07% | - |
| 01.09.2026 | 14,03 | 14,12 | 13,39 | 13,56 | -2,34% | 1.000,00 |
| 31.08.2026 | 13,85 | 13,90 | 13,85 | 13,89 | -0,04% | - |
| 28.08.2026 | 13,90 | 13,97 | 13,84 | 13,89 | -1,61% | - |
| 27.08.2026 | 14,11 | 14,23 | 14,00 | 14,12 | -0,46% | - |
| 26.08.2026 | 13,94 | 14,21 | 13,94 | 14,19 | 1,68% | - |
| 25.08.2026 | 13,66 | 14,06 | 13,66 | 13,95 | 3,47% | - |
| 24.08.2026 | 13,48 | 13,67 | 13,43 | 13,48 | -0,68% | - |
| 21.08.2026 | 13,57 | 13,63 | 13,45 | 13,58 | 1,00% | 1.000,00 |
| 20.08.2026 | 13,63 | 13,66 | 13,41 | 13,44 | -1,77% | - |
| 19.08.2026 | 13,64 | 13,70 | 13,38 | 13,68 | 0,29% | - |
| 18.08.2026 | 13,68 | 13,71 | 13,50 | 13,64 | -1,92% | - |
| 17.08.2026 | 13,96 | 14,03 | 13,90 | 13,91 | 0,04% | - |
| 14.08.2026 | 13,96 | 14,16 | 13,86 | 13,91 | -0,78% | - |
| 13.08.2026 | 13,84 | 14,07 | 13,73 | 14,02 | 0,43% | - |
| 12.08.2026 | 13,67 | 14,11 | 13,67 | 13,96 | 3,52% | 1.000,00 |
| 11.08.2026 | 13,49 | 13,53 | 13,32 | 13,48 | 0,63% | - |
| 10.08.2026 | 13,75 | 13,87 | 13,36 | 13,40 | -1,11% | 750,00 |
| 07.08.2026 | 13,62 | 13,65 | 13,28 | 13,55 | -1,26% | - |
| 06.08.2026 | 13,26 | 13,77 | 13,25 | 13,72 | 2,75% | 200,00 |
| 05.08.2026 | 13,50 | 13,52 | 13,30 | 13,35 | -0,60% | - |
| 04.08.2026 | 13,41 | 13,48 | 12,99 | 13,43 | -0,79% | - |
| 03.08.2026 | 13,10 | 13,88 | 13,10 | 13,54 | 3,14% | - |
| 31.07.2026 | 13,14 | 13,25 | 12,93 | 13,13 | -0,70% | - |
| 30.07.2026 | 12,95 | 13,23 | 12,91 | 13,22 | 1,56% | - |
| 29.07.2026 | 13,03 | 13,03 | 12,88 | 13,02 | -0,46% | - |
| 28.07.2026 | 13,08 | 13,24 | 13,01 | 13,08 | 0,52% | 600,00 |
| 27.07.2026 | 13,31 | 13,33 | 12,81 | 13,01 | 0,83% | 160,00 |
| 24.07.2026 | 12,74 | 13,08 | 12,59 | 12,90 | 1,04% | 212,00 |
| 23.07.2026 | 12,89 | 13,10 | 12,75 | 12,77 | -0,99% | - |
| 22.07.2026 | 12,51 | 12,93 | 12,33 | 12,90 | 2,85% | - |
| 21.07.2026 | 12,43 | 12,63 | 12,41 | 12,54 | -0,06% | - |
| 20.07.2026 | 12,80 | 12,88 | 12,54 | 12,55 | -3,05% | - |
| 17.07.2026 | 12,79 | 13,13 | 12,79 | 12,94 | -0,58% | - |
| 16.07.2026 | 12,98 | 13,06 | 12,91 | 13,02 | 0,68% | 400,00 |
| 15.07.2026 | 12,38 | 12,98 | 12,37 | 12,93 | 4,17% | 2.000,00 |
| 14.07.2026 | 12,50 | 12,55 | 12,29 | 12,41 | -1,61% | - |
| 13.07.2026 | 12,12 | 12,73 | 11,82 | 12,61 | 3,40% | - |
| 10.07.2026 | 12,20 | 12,41 | 12,16 | 12,20 | 1,71% | - |
| 09.07.2026 | 11,93 | 12,00 | 11,86 | 11,99 | 1,48% | - |
| 08.07.2026 | 12,34 | 12,34 | 11,79 | 11,82 | -4,35% | 18,00 |
| 07.07.2026 | 12,39 | 12,47 | 12,29 | 12,36 | -0,82% | - |
| 06.07.2026 | 12,52 | 12,72 | 12,39 | 12,46 | -0,32% | - |
| 03.07.2026 | 12,38 | 12,60 | 12,38 | 12,50 | 1,61% | - |
| 02.07.2026 | 12,47 | 12,52 | 12,26 | 12,30 | 0,08% | - |
| 01.07.2026 | 12,30 | 12,41 | 12,20 | 12,29 | -1,54% | - |
| 30.06.2026 | 12,76 | 12,76 | 12,14 | 12,48 | -1,34% | - |
| 29.06.2026 | 13,01 | 13,03 | 12,61 | 12,65 | -1,99% | 2.500,00 |
| 26.06.2026 | 13,17 | 13,40 | 12,80 | 12,91 | -2,82% | - |
| 25.06.2026 | 12,76 | 13,30 | 12,75 | 13,29 | 6,03% | - |
| 24.06.2026 | 12,07 | 12,64 | 12,07 | 12,53 | 3,49% | 2.800,00 |
| 23.06.2026 | 12,05 | 12,21 | 11,99 | 12,11 | 0,06% | - |
| 22.06.2026 | 12,03 | 12,15 | 11,76 | 12,10 | 0,64% | - |
| 19.06.2026 | 12,20 | 12,22 | 12,00 | 12,02 | -3,45% | - |
| 18.06.2026 | 12,47 | 12,47 | 12,45 | 12,45 | -2,49% | - |
| 17.06.2026 | 12,54 | 12,84 | 12,53 | 12,77 | 3,28% | 2.200,00 |
| 16.06.2026 | 12,28 | 12,42 | 12,21 | 12,37 | 0,65% | - |
| 15.06.2026 | 12,62 | 12,76 | 12,24 | 12,29 | 0,90% | - |
| 12.06.2026 | 12,08 | 12,50 | 12,04 | 12,18 | 1,02% | 1.402,00 |
| 11.06.2026 | 12,24 | 12,24 | 11,92 | 12,05 | -1,77% | - |
| 10.06.2026 | 12,25 | 12,40 | 12,09 | 12,27 | 0,04% | - |
| 09.06.2026 | 12,14 | 12,46 | 12,09 | 12,27 | 1,20% | - |
| 08.06.2026 | 12,36 | 12,46 | 12,10 | 12,12 | -3,77% | 2.000,00 |
| 05.06.2026 | 12,47 | 12,76 | 12,45 | 12,60 | -0,32% | - |
| 04.06.2026 | 12,43 | 12,73 | 12,43 | 12,64 | 1,28% | 5,00 |
| 03.06.2026 | 12,43 | 12,57 | 12,39 | 12,48 | 0,44% | - |
| 02.06.2026 | 12,45 | 12,82 | 12,39 | 12,42 | 0,04% | - |
| 01.06.2026 | 12,96 | 13,04 | 12,41 | 12,42 | -3,70% | - |
| 29.05.2026 | 13,10 | 13,11 | 12,89 | 12,89 | -1,15% | - |
| 28.05.2026 | 12,97 | 13,09 | 12,93 | 13,04 | -0,72% | 16,00 |
| 27.05.2026 | 12,93 | 13,23 | 12,83 | 13,14 | 1,49% | - |
| 26.05.2026 | 12,81 | 13,07 | 12,80 | 12,95 | 0,76% | - |
| 25.05.2026 | 12,93 | 12,94 | 12,66 | 12,85 | 2,60% | 200,00 |