14,308€
-0,16%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,39 | 14,39 | 14,19 | 14,19 | -0,98% | 32,00 |
| 08.10.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -0,31% | - |
| 07.10.2026 | 14,54 | 14,54 | 14,38 | 14,38 | -1,41% | - |
| 06.10.2026 | 14,48 | 14,58 | 14,48 | 14,58 | 2,03% | - |
| 05.10.2026 | 14,66 | 14,66 | 14,29 | 14,29 | -3,58% | - |
| 02.10.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -1,92% | - |
| 01.10.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -2,83% | - |
| 30.09.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 1,67% | - |
| 29.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,49% | - |
| 28.09.2026 | 14,15 | 15,37 | 14,13 | 15,37 | 14,11% | 450,00 |
| 25.09.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 0,07% | - |
| 24.09.2026 | 13,56 | 13,56 | 13,46 | 13,46 | -2,68% | 121,00 |
| 23.09.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -0,47% | 300,00 |
| 22.09.2026 | 13,63 | 13,90 | 13,63 | 13,90 | 1,72% | 250,00 |
| 21.09.2026 | 13,72 | 13,72 | 13,66 | 13,66 | -0,29% | 85,00 |
| 18.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 17.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,78% | - |
| 16.09.2026 | 13,17 | 13,50 | 13,17 | 13,50 | 5,10% | 360,00 |
| 15.09.2026 | 12,73 | 12,84 | 12,73 | 12,84 | -2,65% | 300,00 |
| 14.09.2026 | 12,88 | 13,19 | 12,88 | 13,19 | 2,65% | 300,00 |
| 11.09.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -0,19% | - |
| 10.09.2026 | 13,03 | 13,25 | 12,88 | 12,88 | -2,65% | 200,00 |
| 09.09.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 0,99% | - |
| 08.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,86% | - |
| 07.09.2026 | 13,63 | 13,63 | 13,48 | 13,48 | -1,21% | 250,00 |
| 04.09.2026 | 13,36 | 13,65 | 13,36 | 13,65 | 3,88% | 280,00 |
| 03.09.2026 | 13,30 | 13,33 | 13,14 | 13,14 | -1,72% | 280,00 |
| 02.09.2026 | 13,56 | 13,56 | 13,37 | 13,37 | -1,00% | 360,00 |
| 01.09.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -3,26% | - |
| 31.08.2026 | 13,81 | 13,96 | 13,81 | 13,96 | -0,21% | 280,00 |
| 28.08.2026 | 13,84 | 13,99 | 13,84 | 13,99 | -0,25% | 480,00 |
| 27.08.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 0,83% | - |
| 26.08.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 2,13% | - |
| 25.08.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 1,04% | - |
| 24.08.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,90% | - |
| 21.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,74% | - |
| 20.08.2026 | 13,51 | 13,51 | 13,46 | 13,46 | -0,66% | - |
| 19.08.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 18.08.2026 | 13,69 | 13,69 | 13,55 | 13,55 | -1,02% | - |
| 17.08.2026 | 13,86 | 14,04 | 13,69 | 13,69 | -1,05% | 500,00 |
| 14.08.2026 | 13,85 | 13,85 | 13,83 | 13,83 | -1,32% | - |
| 13.08.2026 | 13,75 | 14,02 | 13,75 | 14,02 | 2,45% | - |
| 12.08.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 3,36% | - |
| 11.08.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,94% | - |
| 10.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 1,21% | - |
| 07.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,20% | - |
| 06.08.2026 | 13,44 | 13,50 | 13,36 | 13,36 | 1,44% | 75,00 |
| 05.08.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 0,65% | - |
| 04.08.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -1,10% | - |
| 03.08.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 3,68% | - |
| 31.07.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,08% | - |
| 30.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,16% | - |
| 29.07.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -4,39% | - |
| 28.07.2026 | 12,90 | 13,32 | 12,90 | 13,32 | 2,62% | 3.812,00 |
| 27.07.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 3,18% | - |
| 24.07.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -2,22% | 300,00 |
| 23.07.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 5,67% | - |
| 22.07.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -0,98% | - |
| 21.07.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -1,29% | - |
| 20.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -3,53% | - |
| 17.07.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,43% | - |
| 16.07.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 3,25% | - |
| 15.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 1,34% | - |
| 14.07.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 4,07% | - |
| 13.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,99% | - |
| 10.07.2026 | 12,16 | 12,16 | 12,04 | 12,04 | 1,05% | 400,00 |
| 09.07.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,29% | - |
| 08.07.2026 | 11,98 | 11,98 | 11,95 | 11,95 | -2,17% | 300,00 |
| 07.07.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -1,81% | - |
| 06.07.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,77% | - |
| 03.07.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,78% | - |
| 02.07.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 0,57% | - |
| 01.07.2026 | 12,13 | 12,18 | 12,13 | 12,18 | -0,94% | - |
| 30.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,42% | - |
| 29.06.2026 | 12,71 | 12,90 | 12,60 | 12,60 | -2,96% | 4.037,00 |
| 26.06.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -1,37% | - |
| 25.06.2026 | 12,94 | 13,17 | 12,94 | 13,17 | 5,24% | 60,00 |
| 24.06.2026 | 12,04 | 12,51 | 12,04 | 12,51 | 3,99% | 120,00 |
| 23.06.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -0,08% | - |
| 22.06.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -0,33% | - |
| 19.06.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -3,36% | - |
| 18.06.2026 | 12,10 | 12,50 | 12,10 | 12,50 | -0,12% | 200,00 |
| 17.06.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 3,43% | - |
| 16.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,85% | - |
| 15.06.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 2,47% | - |
| 12.06.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -1,78% | - |
| 11.06.2026 | 11,84 | 12,38 | 11,84 | 12,38 | 2,65% | 295,00 |
| 10.06.2026 | 12,14 | 12,14 | 12,06 | 12,06 | -1,31% | 210,00 |
| 09.06.2026 | 12,09 | 12,22 | 12,09 | 12,22 | -1,01% | 150,00 |
| 08.06.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -1,00% | - |
| 05.06.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 0,69% | - |
| 04.06.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,98% | - |
| 03.06.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,53% | - |
| 02.06.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -2,41% | - |
| 01.06.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -1,25% | - |
| 29.05.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 0,67% | - |
| 28.05.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -0,86% | - |
| 27.05.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,71% | - |
| 26.05.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 2,21% | - |
| 25.05.2026 | 12,25 | 12,45 | 12,25 | 12,45 | -3,49% | - |