17,415€
-1,36%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,60 | 17,63 | 17,33 | 17,45 | -1,16% | - |
| 12.02.2026 | 17,46 | 17,66 | 17,46 | 17,66 | 6,87% | 200,00 |
| 11.02.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 2,83% | - |
| 10.02.2026 | 16,07 | 16,07 | 16,07 | 16,07 | 0,22% | - |
| 09.02.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -2,35% | - |
| 06.02.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -2,73% | - |
| 05.02.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,74% | - |
| 04.02.2026 | 16,74 | 17,00 | 16,74 | 17,00 | 2,63% | 500,00 |
| 03.02.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 2,89% | - |
| 02.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,65% | - |
| 30.01.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -1,18% | - |
| 29.01.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 2,67% | - |
| 28.01.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -1,19% | - |
| 27.01.2026 | 16,33 | 16,33 | 16,33 | 16,33 | 1,84% | - |
| 26.01.2026 | 16,15 | 16,15 | 16,04 | 16,04 | 1,65% | 200,00 |
| 23.01.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,65% | - |
| 22.01.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 1,20% | - |
| 21.01.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -1,83% | - |
| 20.01.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,87% | - |
| 19.01.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 0,47% | - |
| 16.01.2026 | 15,93 | 15,93 | 15,93 | 15,93 | 1,92% | - |
| 15.01.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -0,82% | - |
| 14.01.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -3,25% | - |
| 13.01.2026 | 16,29 | 16,29 | 16,29 | 16,29 | 1,78% | - |
| 12.01.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -0,84% | - |
| 09.01.2026 | 16,09 | 16,14 | 16,09 | 16,14 | -0,15% | - |
| 08.01.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 0,62% | - |
| 07.01.2026 | 15,78 | 16,07 | 15,78 | 16,07 | 1,32% | 180,00 |
| 06.01.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 0,19% | - |
| 05.01.2026 | 15,75 | 15,83 | 15,75 | 15,83 | 2,73% | 300,00 |
| 02.01.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,58% | - |
| 30.12.2025 | 15,41 | 15,50 | 15,39 | 15,50 | 0,23% | 160,00 |
| 29.12.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 2,49% | 100,00 |
| 23.12.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 0,03% | - |
| 22.12.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,66% | - |
| 19.12.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,36% | - |
| 18.12.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 1,84% | - |
| 17.12.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 0,50% | - |
| 16.12.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -1,00% | - |
| 15.12.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 0,91% | - |
| 12.12.2025 | 15,07 | 15,07 | 14,90 | 14,90 | 0,64% | - |
| 11.12.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -1,20% | - |
| 10.12.2025 | 14,92 | 14,99 | 14,92 | 14,99 | 0,00% | 200,00 |
| 09.12.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -2,47% | - |
| 08.12.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,74% | - |
| 05.12.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,62% | - |
| 04.12.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,95% | - |
| 03.12.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -0,94% | - |
| 02.12.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,22% | - |
| 01.12.2025 | 15,19 | 15,20 | 15,19 | 15,20 | -1,04% | - |
| 28.11.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -2,78% | - |
| 27.11.2025 | 14,63 | 16,00 | 14,63 | 15,80 | 6,15% | 105,00 |
| 26.11.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,47% | - |
| 25.11.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 1,54% | - |
| 24.11.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 1,64% | - |
| 21.11.2025 | 13,52 | 14,36 | 13,52 | 14,36 | 4,63% | 175,00 |
| 20.11.2025 | 13,84 | 13,84 | 13,72 | 13,72 | -1,51% | 31,00 |
| 19.11.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 0,47% | - |
| 18.11.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 0,04% | - |
| 17.11.2025 | 14,08 | 14,08 | 13,86 | 13,86 | -2,98% | 336,00 |
| 14.11.2025 | 14,30 | 14,30 | 14,29 | 14,29 | 2,59% | - |
| 13.11.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -2,79% | - |
| 12.11.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 2,91% | - |
| 11.11.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,25% | - |
| 10.11.2025 | 13,80 | 13,96 | 13,80 | 13,96 | 1,79% | 300,00 |
| 07.11.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 0,77% | - |
| 06.11.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,04% | - |
| 05.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,77% | - |
| 04.11.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -0,11% | - |
| 03.11.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,22% | - |
| 31.10.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,61% | - |
| 30.10.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -1,38% | - |
| 29.10.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -1,12% | - |
| 28.10.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -1,96% | - |
| 27.10.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,55% | - |
| 24.10.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,42% | - |
| 23.10.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 5,99% | - |
| 22.10.2025 | 13,59 | 13,60 | 13,59 | 13,60 | 1,42% | 500,00 |
| 21.10.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -2,05% | - |
| 20.10.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 1,44% | - |
| 17.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,45% | - |
| 16.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -3,38% | - |
| 15.10.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 0,32% | - |
| 14.10.2025 | 13,43 | 13,86 | 13,43 | 13,86 | 6,13% | 100,00 |
| 13.10.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,84% | - |
| 10.10.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -2,30% | - |
| 09.10.2025 | 13,23 | 13,48 | 13,23 | 13,48 | 1,66% | 1.242,00 |
| 08.10.2025 | 13,19 | 13,26 | 13,19 | 13,26 | -1,04% | 400,00 |
| 07.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,94% | - |
| 06.10.2025 | 13,34 | 13,34 | 13,28 | 13,28 | 0,34% | 125,00 |
| 03.10.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -1,85% | - |
| 02.10.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,43% | - |
| 01.10.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 1,64% | - |
| 30.09.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 1,08% | - |
| 29.09.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,05% | - |
| 26.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,75% | - |
| 25.09.2025 | 13,03 | 13,03 | 12,71 | 12,71 | -1,59% | - |
| 24.09.2025 | 12,77 | 12,91 | 12,77 | 12,91 | 1,06% | - |
| 23.09.2025 | 12,64 | 13,00 | 12,64 | 12,78 | -0,54% | 350,00 |
| 22.09.2025 | 13,00 | 13,00 | 12,67 | 12,85 | -0,46% | 100,00 |