17,458€
-6,92%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 18,90 | 19,08 | 17,19 | 17,44 | -7,01% | - |
| 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% | - |
| 05.08.2024 | 17,26 | 17,54 | 17,15 | 17,54 | -3,39% | - |
| 02.08.2024 | 18,19 | 18,44 | 18,15 | 18,15 | -3,59% | - |
| 01.08.2024 | 18,98 | 18,98 | 18,70 | 18,83 | -3,04% | - |
| 31.07.2024 | 18,85 | 19,42 | 18,85 | 19,42 | 5,54% | 3.405,00 |
| 30.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,11% | - |
| 29.07.2024 | 18,30 | 18,99 | 18,30 | 18,99 | 2,37% | 60,00 |
| 26.07.2024 | 17,84 | 18,55 | 17,84 | 18,55 | 2,18% | 120,00 |
| 25.07.2024 | 17,79 | 18,15 | 17,76 | 18,15 | 0,06% | - |
| 24.07.2024 | 17,42 | 18,14 | 17,42 | 18,14 | 1,97% | - |
| 23.07.2024 | 17,62 | 17,79 | 17,62 | 17,79 | -0,22% | - |
| 22.07.2024 | 17,54 | 18,42 | 17,54 | 17,83 | -0,36% | 50,00 |
| 19.07.2024 | 17,94 | 18,17 | 17,90 | 17,90 | -1,92% | - |
| 18.07.2024 | 17,58 | 18,28 | 17,58 | 18,25 | 2,36% | - |
| 17.07.2024 | 17,41 | 17,89 | 17,39 | 17,83 | 0,20% | - |
| 16.07.2024 | 17,39 | 17,80 | 17,39 | 17,79 | 0,42% | - |
| 15.07.2024 | 17,28 | 17,78 | 17,28 | 17,72 | -0,31% | 321,00 |
| 12.07.2024 | 17,14 | 17,77 | 17,14 | 17,77 | 2,42% | - |
| 11.07.2024 | 16,73 | 17,35 | 16,73 | 17,35 | 2,66% | - |
| 10.07.2024 | 16,44 | 16,92 | 16,44 | 16,90 | 0,81% | - |
| 09.07.2024 | 17,19 | 17,56 | 16,77 | 16,77 | -4,17% | - |
| 08.07.2024 | 17,03 | 17,50 | 17,02 | 17,50 | 0,84% | 25,00 |
| 05.07.2024 | 16,63 | 17,57 | 16,63 | 17,35 | 3,21% | - |
| 04.07.2024 | 16,28 | 16,84 | 16,28 | 16,81 | 3,70% | - |
| 03.07.2024 | 16,20 | 16,63 | 16,19 | 16,21 | -0,77% | 100,00 |
| 02.07.2024 | 15,85 | 16,44 | 15,81 | 16,34 | 4,31% | - |
| 01.07.2024 | 15,81 | 16,22 | 15,66 | 15,66 | -1,23% | - |
| 28.06.2024 | 15,71 | 16,01 | 15,71 | 15,86 | -0,66% | - |
| 27.06.2024 | 15,62 | 16,07 | 15,61 | 15,96 | 0,82% | - |
| 26.06.2024 | 15,84 | 16,08 | 15,83 | 15,83 | -1,16% | - |
| 25.06.2024 | 15,84 | 16,07 | 15,83 | 16,02 | 0,03% | - |
| 24.06.2024 | 15,77 | 16,12 | 15,77 | 16,01 | 0,19% | - |
| 21.06.2024 | 15,79 | 16,15 | 15,79 | 15,98 | -0,50% | - |
| 20.06.2024 | 15,34 | 16,08 | 15,34 | 16,06 | -0,34% | - |
| 19.06.2024 | 16,43 | 16,60 | 15,99 | 16,12 | -3,16% | - |
| 18.06.2024 | 16,67 | 16,98 | 16,64 | 16,64 | -0,89% | 300,00 |
| 17.06.2024 | 16,66 | 16,89 | 16,66 | 16,79 | -1,41% | - |
| 14.06.2024 | 16,82 | 17,05 | 16,82 | 17,03 | 0,12% | 100,00 |