14,615€
-0,34%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 14,38 | 14,41 | 14,38 | 14,41 | -1,74% | 1.533,00 |
| 20.12.2024 | 14,48 | 14,67 | 14,48 | 14,67 | 0,41% | 145,00 |
| 19.12.2024 | 14,63 | 14,63 | 14,61 | 14,61 | -2,89% | - |
| 18.12.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 1,21% | - |
| 17.12.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -1,62% | - |
| 16.12.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 0,23% | - |
| 13.12.2024 | 15,32 | 15,32 | 15,07 | 15,07 | -2,43% | - |
| 12.12.2024 | 15,75 | 15,75 | 15,45 | 15,45 | -1,53% | - |
| 11.12.2024 | 15,66 | 15,69 | 15,66 | 15,69 | 0,71% | - |
| 10.12.2024 | 15,68 | 15,68 | 15,58 | 15,58 | -0,64% | - |
| 09.12.2024 | 15,57 | 15,68 | 15,57 | 15,68 | 0,74% | - |
| 06.12.2024 | 15,32 | 15,56 | 15,32 | 15,56 | 1,50% | 290,00 |
| 05.12.2024 | 15,38 | 15,39 | 15,33 | 15,33 | 1,42% | 20,00 |
| 04.12.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -0,33% | - |
| 03.12.2024 | 15,17 | 15,17 | 15,17 | 15,17 | 0,66% | - |
| 02.12.2024 | 14,60 | 15,07 | 14,60 | 15,07 | -0,17% | - |
| 29.11.2024 | 14,97 | 15,09 | 14,97 | 15,09 | -1,21% | - |
| 28.11.2024 | 14,97 | 15,28 | 14,97 | 15,28 | 2,86% | - |
| 27.11.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,95% | - |
| 26.11.2024 | 15,05 | 15,15 | 15,05 | 15,15 | -1,69% | - |
| 25.11.2024 | 14,90 | 15,41 | 14,90 | 15,41 | 5,44% | - |
| 22.11.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -2,18% | - |
| 21.11.2024 | 14,77 | 15,09 | 14,51 | 14,94 | -1,55% | - |
| 20.11.2024 | 15,18 | 15,18 | 15,17 | 15,17 | -1,72% | - |
| 19.11.2024 | 14,75 | 15,49 | 14,75 | 15,44 | 3,04% | 1.200,00 |
| 18.11.2024 | 14,97 | 14,98 | 14,97 | 14,98 | -0,56% | - |
| 15.11.2024 | 14,89 | 15,07 | 14,89 | 15,07 | 1,38% | - |
| 14.11.2024 | 14,88 | 14,88 | 14,86 | 14,86 | -1,65% | - |
| 13.11.2024 | 15,00 | 15,11 | 15,00 | 15,11 | -2,52% | - |
| 12.11.2024 | 15,35 | 15,50 | 15,35 | 15,50 | -3,03% | 3.250,00 |
| 11.11.2024 | 15,64 | 15,99 | 15,64 | 15,99 | 2,90% | - |
| 08.11.2024 | 15,83 | 16,09 | 15,54 | 15,54 | -1,68% | 150,00 |
| 07.11.2024 | 15,93 | 16,22 | 15,80 | 15,80 | -0,63% | - |
| 06.11.2024 | 17,32 | 17,32 | 15,90 | 15,90 | -8,75% | 190,00 |
| 05.11.2024 | 17,09 | 17,58 | 17,09 | 17,43 | 2,14% | - |
| 04.11.2024 | 17,09 | 17,41 | 17,06 | 17,06 | 0,12% | - |
| 01.11.2024 | 17,10 | 17,65 | 17,04 | 17,04 | -0,61% | - |
| 31.10.2024 | 18,64 | 18,70 | 17,15 | 17,15 | -8,58% | - |
| 30.10.2024 | 18,84 | 19,75 | 18,76 | 18,76 | -0,90% | 330,00 |
| 29.10.2024 | 19,04 | 19,20 | 18,93 | 18,93 | -0,47% | - |
| 28.10.2024 | 18,67 | 19,18 | 18,67 | 19,02 | 2,81% | - |
| 25.10.2024 | 18,69 | 19,13 | 18,50 | 18,50 | -1,12% | - |
| 24.10.2024 | 18,88 | 19,09 | 18,71 | 18,71 | -0,61% | - |
| 23.10.2024 | 19,01 | 19,47 | 18,82 | 18,82 | -1,05% | - |
| 22.10.2024 | 19,23 | 19,44 | 19,02 | 19,02 | -1,96% | - |
| 21.10.2024 | 19,67 | 19,99 | 19,40 | 19,40 | -1,52% | - |
| 18.10.2024 | 20,08 | 20,08 | 19,70 | 19,70 | -1,79% | 100,00 |
| 17.10.2024 | 19,81 | 20,31 | 19,80 | 20,06 | -0,45% | - |
| 16.10.2024 | 19,20 | 20,42 | 19,20 | 20,15 | 2,83% | - |
| 15.10.2024 | 18,86 | 19,89 | 18,86 | 19,60 | 4,06% | - |
| 14.10.2024 | 18,65 | 18,99 | 18,65 | 18,83 | 1,10% | - |
| 11.10.2024 | 18,45 | 18,95 | 18,45 | 18,63 | 0,73% | - |
| 10.10.2024 | 18,82 | 19,10 | 18,49 | 18,49 | -1,96% | - |
| 09.10.2024 | 18,94 | 19,22 | 18,86 | 18,86 | -0,19% | - |
| 08.10.2024 | 18,95 | 19,11 | 18,69 | 18,90 | -1,20% | - |
| 07.10.2024 | 19,42 | 19,83 | 19,13 | 19,13 | -1,90% | 500,00 |
| 04.10.2024 | 19,53 | 20,00 | 19,50 | 19,50 | 0,05% | - |
| 03.10.2024 | 18,92 | 19,93 | 18,92 | 19,49 | 1,99% | - |
| 02.10.2024 | 19,35 | 19,66 | 19,11 | 19,11 | -1,16% | - |
| 01.10.2024 | 19,44 | 20,00 | 19,33 | 19,33 | -0,46% | - |
| 30.09.2024 | 19,62 | 19,74 | 19,42 | 19,42 | -0,87% | - |
| 27.09.2024 | 19,55 | 19,92 | 19,55 | 19,59 | 0,31% | - |
| 26.09.2024 | 19,50 | 19,79 | 19,50 | 19,53 | 1,24% | - |
| 25.09.2024 | 19,76 | 20,00 | 19,29 | 19,29 | -2,92% | - |
| 24.09.2024 | 19,81 | 20,13 | 19,81 | 19,87 | 0,97% | - |
| 23.09.2024 | 19,57 | 19,88 | 19,57 | 19,68 | 1,05% | - |
| 20.09.2024 | 19,97 | 19,97 | 19,48 | 19,48 | -3,16% | 200,00 |
| 19.09.2024 | 19,86 | 20,11 | 19,86 | 20,11 | 2,11% | - |
| 18.09.2024 | 19,58 | 19,70 | 19,58 | 19,70 | -0,23% | - |
| 17.09.2024 | 19,46 | 19,74 | 19,46 | 19,74 | 0,95% | - |
| 16.09.2024 | 19,20 | 19,56 | 19,20 | 19,56 | 0,98% | - |
| 13.09.2024 | 18,90 | 19,37 | 18,90 | 19,37 | 2,81% | - |
| 12.09.2024 | 18,81 | 18,84 | 18,81 | 18,84 | -0,08% | - |
| 11.09.2024 | 18,80 | 18,85 | 18,80 | 18,85 | 1,67% | - |
| 10.09.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,67% | - |
| 09.09.2024 | 18,30 | 18,86 | 18,30 | 18,86 | 1,37% | - |
| 06.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,72% | - |
| 05.09.2024 | 18,08 | 18,93 | 18,08 | 18,93 | 2,27% | - |
| 04.09.2024 | 18,74 | 18,74 | 18,51 | 18,51 | -4,71% | - |
| 03.09.2024 | 19,25 | 19,42 | 19,25 | 19,42 | 1,41% | - |
| 02.09.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,23% | - |
| 30.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,31% | - |
| 29.08.2024 | 19,16 | 19,57 | 19,16 | 19,26 | -0,85% | 650,00 |
| 28.08.2024 | 19,45 | 19,45 | 19,42 | 19,42 | 1,57% | - |
| 27.08.2024 | 20,05 | 20,05 | 19,12 | 19,12 | -4,64% | 100,00 |
| 26.08.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,20% | - |
| 23.08.2024 | 19,74 | 20,42 | 19,74 | 20,09 | 0,73% | 100,00 |
| 22.08.2024 | 19,64 | 20,04 | 19,64 | 19,95 | 0,23% | - |
| 21.08.2024 | 19,50 | 20,07 | 19,50 | 19,90 | 0,79% | 100,00 |
| 20.08.2024 | 19,20 | 20,14 | 19,20 | 19,75 | 0,87% | 100,00 |
| 19.08.2024 | 19,17 | 19,58 | 19,17 | 19,58 | 1,01% | 431,00 |
| 16.08.2024 | 19,34 | 19,54 | 19,34 | 19,38 | -0,56% | - |
| 15.08.2024 | 19,06 | 19,95 | 19,06 | 19,49 | 1,27% | 150,00 |
| 14.08.2024 | 18,58 | 19,29 | 18,58 | 19,25 | -0,34% | - |
| 13.08.2024 | 18,21 | 19,31 | 18,21 | 19,31 | 2,44% | 100,00 |
| 12.08.2024 | 18,19 | 18,85 | 18,19 | 18,85 | 2,47% | 50,00 |
| 09.08.2024 | 18,16 | 18,58 | 18,16 | 18,40 | 0,03% | - |
| 08.08.2024 | 17,36 | 18,39 | 17,36 | 18,39 | 3,14% | - |
| 07.08.2024 | 17,32 | 17,89 | 17,32 | 17,83 | 2,03% | - |
| 06.08.2024 | 17,44 | 17,73 | 17,29 | 17,48 | -0,34% | - |