14,623€
0,45%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 14,54 | 14,76 | 14,43 | 14,61 | 0,34% | 977,00 |
| 20.12.2024 | 14,63 | 14,81 | 14,48 | 14,56 | -1,05% | 1.759,00 |
| 19.12.2024 | 14,72 | 14,97 | 14,65 | 14,71 | -0,10% | 137,00 |
| 18.12.2024 | 15,11 | 15,19 | 14,73 | 14,73 | -2,60% | - |
| 17.12.2024 | 14,98 | 15,27 | 14,91 | 15,12 | 0,53% | 8,00 |
| 16.12.2024 | 15,24 | 15,24 | 14,86 | 15,04 | -1,59% | 283,00 |
| 13.12.2024 | 15,53 | 15,55 | 15,06 | 15,28 | -1,53% | 1.415,00 |
| 12.12.2024 | 15,74 | 15,90 | 15,51 | 15,52 | -2,28% | 45,00 |
| 11.12.2024 | 15,76 | 15,92 | 15,52 | 15,88 | 0,68% | 2.283,00 |
| 10.12.2024 | 15,78 | 15,85 | 15,54 | 15,78 | -0,49% | 1.012,00 |
| 09.12.2024 | 15,65 | 16,00 | 15,51 | 15,85 | 1,15% | 46,00 |
| 06.12.2024 | 15,42 | 15,72 | 15,42 | 15,67 | 1,54% | 310,00 |
| 05.12.2024 | 15,49 | 15,60 | 15,34 | 15,44 | -0,47% | 17,00 |
| 04.12.2024 | 15,23 | 15,58 | 15,06 | 15,51 | 1,91% | - |
| 03.12.2024 | 15,30 | 15,41 | 15,05 | 15,22 | 0,08% | 584,00 |
| 02.12.2024 | 15,02 | 15,25 | 14,69 | 15,21 | 0,21% | 644,00 |
| 29.11.2024 | 15,03 | 15,24 | 15,00 | 15,17 | 0,75% | 200,00 |
| 28.11.2024 | 15,42 | 15,47 | 15,01 | 15,06 | -1,87% | 127,00 |
| 27.11.2024 | 15,27 | 15,50 | 15,15 | 15,35 | 0,72% | 181,00 |
| 26.11.2024 | 15,48 | 15,52 | 15,19 | 15,24 | -1,93% | 886,00 |
| 25.11.2024 | 15,35 | 15,60 | 15,27 | 15,54 | 1,54% | 997,00 |
| 22.11.2024 | 15,00 | 15,55 | 15,00 | 15,30 | 1,69% | 1.620,00 |
| 21.11.2024 | 14,87 | 15,07 | 14,83 | 15,05 | 1,42% | - |
| 20.11.2024 | 15,58 | 15,65 | 14,78 | 14,84 | -4,07% | 1.308,00 |
| 19.11.2024 | 15,18 | 15,51 | 15,12 | 15,47 | 2,48% | 925,00 |
| 18.11.2024 | 15,39 | 15,40 | 15,01 | 15,09 | -1,42% | 1.228,00 |
| 15.11.2024 | 15,31 | 15,50 | 15,22 | 15,31 | -0,34% | 163,00 |
| 14.11.2024 | 15,18 | 15,66 | 14,97 | 15,36 | 0,79% | 141,00 |
| 13.11.2024 | 15,27 | 15,47 | 14,92 | 15,24 | -1,63% | 4.551,00 |
| 12.11.2024 | 15,76 | 15,87 | 15,38 | 15,50 | -2,65% | 1.790,00 |
| 11.11.2024 | 16,02 | 16,30 | 15,86 | 15,92 | -0,31% | 714,00 |
| 08.11.2024 | 16,24 | 16,31 | 15,85 | 15,97 | -1,30% | - |
| 07.11.2024 | 16,37 | 16,48 | 15,94 | 16,18 | -0,77% | 2.306,00 |
| 06.11.2024 | 17,76 | 17,77 | 16,04 | 16,30 | -7,33% | 1.494,00 |
| 05.11.2024 | 17,55 | 17,92 | 17,44 | 17,59 | 0,56% | 2,00 |
| 04.11.2024 | 17,51 | 17,70 | 17,36 | 17,50 | 0,17% | - |
| 01.11.2024 | 17,58 | 17,90 | 17,41 | 17,47 | -0,51% | 3.334,00 |
| 31.10.2024 | 19,00 | 19,02 | 17,29 | 17,56 | -8,10% | 1.545,00 |
| 30.10.2024 | 19,32 | 20,01 | 19,09 | 19,10 | -1,44% | 730,00 |
| 29.10.2024 | 19,37 | 19,51 | 19,16 | 19,38 | -0,04% | 1.053,00 |
| 28.10.2024 | 18,96 | 19,40 | 18,96 | 19,39 | 2,29% | 1.490,00 |
| 25.10.2024 | 19,13 | 19,36 | 18,93 | 18,96 | -0,94% | 155,00 |
| 24.10.2024 | 19,27 | 19,42 | 18,95 | 19,14 | -0,47% | 733,00 |
| 23.10.2024 | 19,48 | 19,89 | 19,21 | 19,23 | -1,32% | 207,00 |
| 22.10.2024 | 19,69 | 19,73 | 19,35 | 19,48 | -1,12% | 660,00 |
| 21.10.2024 | 20,11 | 20,30 | 19,69 | 19,70 | -2,22% | 430,00 |
| 18.10.2024 | 20,51 | 20,55 | 19,92 | 20,15 | -1,64% | 193,00 |
| 17.10.2024 | 20,32 | 20,63 | 20,14 | 20,49 | -0,68% | - |
| 16.10.2024 | 19,97 | 20,72 | 19,83 | 20,63 | 3,03% | 2.638,00 |
| 15.10.2024 | 19,28 | 20,14 | 19,17 | 20,02 | 3,80% | 773,00 |
| 14.10.2024 | 19,09 | 19,43 | 19,03 | 19,29 | 1,05% | 98,00 |
| 11.10.2024 | 18,89 | 19,26 | 18,85 | 19,09 | 0,91% | 1.355,00 |
| 10.10.2024 | 19,26 | 19,35 | 18,83 | 18,91 | -2,10% | 100,00 |
| 09.10.2024 | 19,37 | 19,50 | 19,08 | 19,32 | -0,28% | 300,00 |
| 08.10.2024 | 19,38 | 19,47 | 18,81 | 19,37 | -0,56% | 961,00 |
| 07.10.2024 | 19,84 | 20,08 | 19,41 | 19,48 | -2,18% | 4,00 |
| 04.10.2024 | 19,72 | 20,35 | 19,70 | 19,92 | 1,22% | 530,00 |
| 03.10.2024 | 19,35 | 20,21 | 19,35 | 19,68 | 0,70% | 151,00 |
| 02.10.2024 | 19,80 | 19,99 | 19,40 | 19,54 | -1,14% | 1.239,00 |
| 01.10.2024 | 19,88 | 20,10 | 19,68 | 19,77 | -0,52% | 1.066,00 |
| 30.09.2024 | 20,09 | 20,09 | 19,75 | 19,87 | -0,67% | - |
| 27.09.2024 | 19,99 | 20,17 | 19,90 | 20,00 | 0,08% | 19,00 |
| 26.09.2024 | 19,93 | 20,15 | 19,82 | 19,99 | 1,28% | - |
| 25.09.2024 | 20,19 | 20,24 | 19,62 | 19,74 | -2,81% | 600,00 |
| 24.09.2024 | 20,25 | 20,38 | 20,08 | 20,31 | 0,82% | 85,00 |
| 23.09.2024 | 19,88 | 20,14 | 19,69 | 20,14 | 0,91% | 699,00 |
| 20.09.2024 | 20,20 | 20,35 | 19,90 | 19,96 | -0,91% | - |
| 19.09.2024 | 20,32 | 20,38 | 20,01 | 20,14 | 0,01% | 50,00 |
| 18.09.2024 | 19,99 | 20,33 | 19,87 | 20,14 | 0,79% | 125,00 |
| 17.09.2024 | 19,91 | 20,25 | 19,83 | 19,98 | 0,41% | 1.481,00 |
| 16.09.2024 | 19,32 | 19,90 | 19,25 | 19,90 | 2,95% | 754,00 |
| 13.09.2024 | 19,34 | 19,66 | 19,16 | 19,33 | -0,03% | 746,00 |
| 12.09.2024 | 19,23 | 19,40 | 19,09 | 19,33 | 1,03% | - |
| 11.09.2024 | 19,22 | 19,33 | 18,80 | 19,14 | -0,69% | 3.060,00 |
| 10.09.2024 | 18,99 | 19,35 | 18,90 | 19,27 | 0,92% | 31,00 |
| 09.09.2024 | 18,65 | 19,29 | 18,63 | 19,09 | 2,65% | 226,00 |
| 06.09.2024 | 19,07 | 19,16 | 18,50 | 18,60 | -2,59% | 400,00 |
| 05.09.2024 | 18,94 | 19,27 | 18,35 | 19,10 | 0,77% | 1.095,00 |
| 04.09.2024 | 19,22 | 19,39 | 18,89 | 18,95 | -1,95% | 250,00 |
| 03.09.2024 | 19,71 | 19,78 | 19,30 | 19,33 | -1,99% | 115,00 |
| 02.09.2024 | 19,63 | 19,74 | 19,39 | 19,72 | 0,61% | 404,00 |
| 30.08.2024 | 19,53 | 19,84 | 19,51 | 19,60 | 0,51% | 220,00 |
| 29.08.2024 | 19,62 | 19,83 | 19,47 | 19,50 | -0,37% | 729,00 |
| 28.08.2024 | 19,64 | 19,76 | 19,52 | 19,57 | 0,05% | 250,00 |
| 27.08.2024 | 20,31 | 20,31 | 19,42 | 19,56 | -3,51% | 251,00 |
| 26.08.2024 | 20,26 | 20,36 | 20,15 | 20,28 | 0,00% | 100,00 |
| 23.08.2024 | 20,17 | 20,38 | 20,03 | 20,28 | 0,83% | 797,00 |
| 22.08.2024 | 20,09 | 20,30 | 19,98 | 20,11 | -0,04% | 235,00 |
| 21.08.2024 | 19,93 | 20,15 | 19,81 | 20,12 | 1,03% | 450,00 |
| 20.08.2024 | 19,63 | 20,02 | 19,63 | 19,91 | 1,40% | 545,00 |
| 19.08.2024 | 19,59 | 19,91 | 19,45 | 19,64 | 0,20% | 1.088,00 |
| 16.08.2024 | 19,77 | 19,89 | 19,44 | 19,60 | -0,63% | 47,00 |
| 15.08.2024 | 19,49 | 19,90 | 19,43 | 19,72 | 1,45% | 946,00 |
| 14.08.2024 | 19,01 | 19,62 | 18,98 | 19,44 | 2,32% | 1.989,00 |
| 13.08.2024 | 18,69 | 19,12 | 18,50 | 19,00 | 2,12% | 669,00 |
| 12.08.2024 | 18,77 | 18,89 | 18,48 | 18,60 | 0,11% | 1.581,00 |
| 09.08.2024 | 18,59 | 18,90 | 18,42 | 18,58 | -0,34% | 199,00 |
| 08.08.2024 | 17,79 | 18,65 | 17,78 | 18,65 | 4,94% | 120,00 |
| 07.08.2024 | 17,78 | 18,20 | 17,67 | 17,77 | 0,97% | 410,00 |
| 06.08.2024 | 17,86 | 17,94 | 17,34 | 17,60 | -0,62% | 104,00 |