13,590€
2,26%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 12,95 | 12,95 | 12,91 | 12,91 | 0,74% | - |
| 18.09.2025 | 12,83 | 12,83 | 12,81 | 12,81 | 1,79% | - |
| 17.09.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,08% | - |
| 16.09.2025 | 12,71 | 12,71 | 12,60 | 12,60 | -0,04% | - |
| 15.09.2025 | 12,76 | 12,76 | 12,60 | 12,60 | -0,90% | - |
| 12.09.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 2,56% | - |
| 11.09.2025 | 12,58 | 12,61 | 12,38 | 12,40 | -0,70% | - |
| 10.09.2025 | 12,60 | 12,60 | 12,49 | 12,49 | -2,86% | - |
| 08.09.2025 | 12,72 | 12,90 | 12,69 | 12,85 | 3,86% | 78,00 |
| 05.09.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 1,39% | - |
| 04.09.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 1,96% | - |
| 03.09.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -0,62% | - |
| 02.09.2025 | 12,38 | 12,41 | 12,01 | 12,05 | -3,33% | 1.000,00 |
| 01.09.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -1,11% | - |
| 29.08.2025 | 12,68 | 12,68 | 12,60 | 12,60 | -1,45% | 250,00 |
| 28.08.2025 | 12,89 | 12,89 | 12,79 | 12,79 | 0,20% | 85,00 |
| 27.08.2025 | 13,01 | 13,01 | 12,76 | 12,76 | -1,54% | - |
| 26.08.2025 | 13,04 | 13,04 | 12,92 | 12,96 | -0,19% | 1.000,00 |
| 25.08.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -0,35% | - |
| 22.08.2025 | 12,77 | 13,03 | 12,77 | 13,03 | 1,01% | - |
| 21.08.2025 | 12,97 | 12,97 | 12,90 | 12,90 | -0,73% | - |
| 20.08.2025 | 13,31 | 13,31 | 13,00 | 13,00 | 1,80% | - |
| 19.08.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,00% | - |
| 18.08.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -0,35% | - |
| 15.08.2025 | 12,91 | 12,91 | 12,81 | 12,81 | -0,70% | - |
| 14.08.2025 | 13,27 | 13,27 | 12,90 | 12,90 | -2,57% | 220,00 |
| 13.08.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,46% | - |
| 12.08.2025 | 13,32 | 13,32 | 13,18 | 13,18 | 0,19% | - |
| 11.08.2025 | 13,23 | 13,23 | 13,16 | 13,16 | -0,45% | - |
| 08.08.2025 | 13,18 | 13,22 | 13,18 | 13,22 | -1,38% | - |
| 07.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,22% | - |
| 06.08.2025 | 13,31 | 13,37 | 13,31 | 13,37 | 0,87% | - |
| 05.08.2025 | 13,28 | 13,28 | 13,26 | 13,26 | -0,23% | - |
| 04.08.2025 | 13,28 | 13,29 | 13,28 | 13,29 | 0,87% | - |
| 01.08.2025 | 13,24 | 13,24 | 13,13 | 13,17 | -0,60% | 40,00 |
| 31.07.2025 | 13,53 | 13,53 | 13,25 | 13,25 | 0,23% | - |
| 30.07.2025 | 13,51 | 13,51 | 13,22 | 13,22 | -1,71% | - |
| 29.07.2025 | 13,61 | 13,61 | 13,45 | 13,45 | -0,37% | 303,00 |
| 28.07.2025 | 13,89 | 13,89 | 13,50 | 13,50 | -1,21% | - |
| 25.07.2025 | 13,90 | 13,90 | 13,67 | 13,67 | -1,62% | - |
| 24.07.2025 | 13,93 | 13,93 | 13,89 | 13,89 | -0,18% | 180,00 |
| 23.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,38% | - |
| 22.07.2025 | 13,65 | 13,73 | 13,65 | 13,73 | 0,84% | 100,00 |
| 21.07.2025 | 13,65 | 13,65 | 13,61 | 13,61 | 1,53% | - |
| 18.07.2025 | 13,70 | 13,70 | 13,41 | 13,41 | -0,37% | - |
| 17.07.2025 | 13,84 | 13,84 | 13,46 | 13,46 | -0,59% | 20,00 |
| 16.07.2025 | 13,55 | 13,55 | 13,54 | 13,54 | 1,58% | - |
| 15.07.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -4,24% | - |
| 14.07.2025 | 13,87 | 13,92 | 13,78 | 13,92 | -1,52% | - |
| 11.07.2025 | 14,24 | 14,24 | 14,13 | 14,13 | 0,04% | - |
| 10.07.2025 | 14,29 | 14,29 | 14,13 | 14,13 | -0,60% | - |
| 09.07.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 2,45% | - |
| 08.07.2025 | 14,07 | 14,07 | 13,87 | 13,87 | -1,49% | - |
| 07.07.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,19% | - |
| 04.07.2025 | 14,17 | 14,17 | 13,92 | 13,92 | -1,70% | - |
| 03.07.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -4,49% | - |
| 02.07.2025 | 15,09 | 15,09 | 14,82 | 14,82 | -0,64% | - |
| 01.07.2025 | 15,30 | 15,30 | 14,92 | 14,92 | -5,78% | - |
| 30.06.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 1,12% | - |
| 27.06.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 1,56% | - |
| 26.06.2025 | 15,52 | 15,52 | 15,42 | 15,42 | 0,52% | - |
| 25.06.2025 | 15,67 | 15,67 | 15,34 | 15,34 | -1,06% | - |
| 24.06.2025 | 15,75 | 15,75 | 15,50 | 15,50 | 2,04% | - |
| 23.06.2025 | 15,25 | 15,25 | 15,19 | 15,19 | 0,03% | - |
| 20.06.2025 | 15,71 | 15,71 | 15,19 | 15,19 | -0,69% | - |
| 19.06.2025 | 15,65 | 15,65 | 15,29 | 15,29 | -3,44% | - |
| 18.06.2025 | 16,05 | 16,05 | 15,82 | 15,84 | -0,97% | 14,00 |
| 17.06.2025 | 16,19 | 16,19 | 15,99 | 15,99 | -0,40% | - |
| 16.06.2025 | 16,27 | 16,27 | 16,06 | 16,06 | -0,53% | - |
| 13.06.2025 | 16,20 | 16,40 | 16,14 | 16,14 | -0,80% | 39,00 |
| 12.06.2025 | 16,30 | 16,30 | 16,23 | 16,27 | 0,15% | - |
| 11.06.2025 | 16,24 | 16,25 | 16,24 | 16,25 | 3,97% | - |
| 10.06.2025 | 15,47 | 15,63 | 15,47 | 15,63 | 2,09% | - |
| 09.06.2025 | 15,36 | 15,36 | 15,31 | 15,31 | 1,59% | - |
| 06.06.2025 | 15,19 | 15,19 | 15,07 | 15,07 | -0,66% | - |
| 05.06.2025 | 15,55 | 15,55 | 15,17 | 15,17 | -2,32% | - |
| 04.06.2025 | 15,53 | 15,53 | 15,53 | 15,53 | 0,16% | - |
| 03.06.2025 | 15,75 | 15,75 | 15,50 | 15,50 | 0,13% | 40,00 |
| 02.06.2025 | 15,80 | 15,80 | 15,48 | 15,48 | -2,24% | - |
| 30.05.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,41% | - |
| 29.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,16% | - |
| 28.05.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,25% | - |
| 27.05.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,53% | - |
| 26.05.2025 | 15,97 | 15,97 | 15,97 | 15,97 | 2,01% | - |
| 23.05.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -1,20% | - |
| 22.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -3,03% | - |
| 21.05.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 0,99% | - |
| 20.05.2025 | 16,30 | 16,30 | 16,14 | 16,18 | -0,61% | 220,00 |
| 19.05.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 1,24% | 187,00 |
| 16.05.2025 | 16,22 | 16,22 | 16,08 | 16,08 | 0,12% | - |
| 15.05.2025 | 15,93 | 16,06 | 15,93 | 16,06 | -0,77% | - |
| 14.05.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 1,70% | - |