13,188€
-0,23%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,14 | 13,17 | 13,14 | 13,17 | -0,40% | - |
| 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 |
| 22.05.2026 | 12,67 | 12,69 | 12,51 | 12,52 | 1,62% | - |
| 21.05.2026 | 12,30 | 12,35 | 12,21 | 12,32 | 3,79% | - |
| 20.05.2026 | 11,93 | 11,93 | 11,81 | 11,87 | -1,17% | - |
| 19.05.2026 | 12,05 | 12,21 | 11,95 | 12,01 | -0,54% | 500,00 |
| 18.05.2026 | 12,11 | 12,12 | 11,78 | 12,08 | -1,13% | 500,00 |
| 15.05.2026 | 12,35 | 12,35 | 12,09 | 12,22 | -1,85% | - |
| 14.05.2026 | 12,36 | 12,53 | 12,33 | 12,45 | 1,22% | - |
| 13.05.2026 | 12,57 | 12,63 | 12,20 | 12,30 | -1,70% | - |
| 12.05.2026 | 12,69 | 12,73 | 12,47 | 12,51 | -2,02% | - |
| 11.05.2026 | 12,94 | 12,94 | 12,62 | 12,77 | -0,35% | 1.000,00 |
| 08.05.2026 | 12,74 | 12,81 | 12,72 | 12,81 | -0,08% | - |
| 07.05.2026 | 12,87 | 12,98 | 12,81 | 12,82 | 0,00% | - |
| 06.05.2026 | 12,32 | 12,93 | 12,30 | 12,82 | 4,40% | - |
| 05.05.2026 | 12,17 | 12,35 | 12,16 | 12,28 | 1,07% | - |
| 04.05.2026 | 12,39 | 12,45 | 12,10 | 12,15 | 0,00% | 39,00 |
| 30.04.2026 | 12,13 | 12,28 | 12,02 | 12,15 | -0,78% | - |
| 29.04.2026 | 12,66 | 12,71 | 12,16 | 12,25 | -1,94% | - |
| 28.04.2026 | 12,72 | 12,74 | 12,32 | 12,49 | -2,23% | - |
| 27.04.2026 | 12,94 | 13,07 | 12,74 | 12,77 | -1,24% | - |
| 24.04.2026 | 13,01 | 13,11 | 12,85 | 12,93 | -2,06% | - |
| 23.04.2026 | 13,13 | 13,25 | 12,97 | 13,21 | -0,26% | - |
| 22.04.2026 | 13,17 | 13,31 | 13,13 | 13,24 | -1,12% | - |
| 21.04.2026 | 13,49 | 13,51 | 13,29 | 13,39 | -0,07% | 584,00 |
| 20.04.2026 | 13,90 | 13,90 | 13,39 | 13,40 | -3,94% | 300,00 |
| 17.04.2026 | 13,27 | 13,98 | 13,10 | 13,95 | 1,97% | - |
| 16.04.2026 | 13,28 | 13,69 | 13,26 | 13,68 | 2,26% | - |
| 15.04.2026 | 13,20 | 13,58 | 13,16 | 13,38 | 1,31% | 600,00 |
| 14.04.2026 | 13,19 | 13,36 | 13,18 | 13,21 | 1,13% | - |
| 13.04.2026 | 13,12 | 13,15 | 12,98 | 13,06 | -1,56% | - |
| 10.04.2026 | 13,25 | 13,55 | 13,22 | 13,27 | 0,59% | - |
| 09.04.2026 | 13,46 | 13,52 | 13,16 | 13,19 | -3,42% | - |
| 08.04.2026 | 13,15 | 13,89 | 13,12 | 13,66 | 10,12% | - |
| 07.04.2026 | 12,45 | 12,71 | 12,33 | 12,40 | -2,50% | 106,00 |
| 02.04.2026 | 12,11 | 12,74 | 12,11 | 12,72 | 1,98% | 250,00 |
| 01.04.2026 | 12,59 | 12,72 | 12,17 | 12,47 | 1,18% | 169,00 |
| 31.03.2026 | 12,45 | 12,65 | 12,30 | 12,33 | -1,22% | 50,00 |
| 30.03.2026 | 12,60 | 12,65 | 12,26 | 12,48 | -2,29% | 175,00 |
| 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% | - |