15,518€
0,86%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |