14,670€
5,52%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,80 | 14,76 | 13,73 | 14,65 | 5,34% | 220,00 |
| 27.02.2025 | 14,33 | 14,37 | 13,90 | 13,90 | -2,47% | 977,00 |
| 26.02.2025 | 14,73 | 14,78 | 14,25 | 14,26 | -2,85% | 260,00 |
| 25.02.2025 | 14,64 | 14,79 | 14,48 | 14,67 | 0,20% | 3,00 |
| 24.02.2025 | 14,80 | 15,04 | 14,62 | 14,64 | -0,29% | 32,00 |
| 21.02.2025 | 14,76 | 14,94 | 14,67 | 14,69 | -0,34% | 219,00 |
| 20.02.2025 | 14,82 | 14,89 | 14,59 | 14,74 | -0,39% | 716,00 |
| 19.02.2025 | 14,94 | 14,95 | 14,47 | 14,79 | -0,92% | 1.375,00 |
| 18.02.2025 | 14,91 | 15,06 | 14,88 | 14,93 | 0,10% | - |
| 17.02.2025 | 15,11 | 15,25 | 14,83 | 14,92 | -1,09% | 1.514,00 |
| 14.02.2025 | 15,09 | 15,38 | 15,06 | 15,08 | 0,43% | 664,00 |
| 13.02.2025 | 14,94 | 15,16 | 14,87 | 15,02 | 0,70% | 34,00 |
| 12.02.2025 | 14,92 | 15,36 | 14,68 | 14,91 | -0,03% | 400,00 |
| 11.02.2025 | 15,26 | 15,26 | 14,82 | 14,92 | -2,44% | 522,00 |
| 10.02.2025 | 14,91 | 15,31 | 14,91 | 15,29 | 2,95% | 248,00 |
| 07.02.2025 | 15,23 | 15,40 | 14,81 | 14,85 | -2,29% | 237,00 |
| 06.02.2025 | 15,69 | 16,02 | 15,12 | 15,20 | -2,91% | 498,00 |
| 05.02.2025 | 15,19 | 15,65 | 15,14 | 15,65 | 2,72% | 463,00 |
| 04.02.2025 | 15,33 | 15,47 | 15,15 | 15,24 | -0,42% | - |
| 03.02.2025 | 14,86 | 15,47 | 14,85 | 15,30 | 0,87% | 334,00 |
| 31.01.2025 | 15,33 | 15,38 | 15,12 | 15,17 | -0,90% | - |
| 30.01.2025 | 15,24 | 15,43 | 15,01 | 15,31 | 0,77% | 100,00 |
| 29.01.2025 | 15,46 | 15,46 | 15,16 | 15,19 | -0,93% | 130,00 |
| 28.01.2025 | 14,93 | 15,38 | 14,85 | 15,33 | 2,52% | 112,00 |
| 27.01.2025 | 14,72 | 15,12 | 14,68 | 14,96 | 0,61% | 511,00 |
| 24.01.2025 | 14,94 | 15,21 | 14,63 | 14,87 | -0,39% | 637,00 |
| 23.01.2025 | 14,48 | 14,93 | 14,26 | 14,92 | 3,18% | 1.953,00 |
| 22.01.2025 | 14,40 | 14,63 | 14,36 | 14,46 | 0,59% | 160,00 |
| 21.01.2025 | 14,63 | 14,75 | 14,28 | 14,38 | -1,93% | 1.263,00 |
| 20.01.2025 | 14,32 | 14,68 | 14,20 | 14,66 | 2,55% | 1.742,00 |
| 17.01.2025 | 14,06 | 14,52 | 14,02 | 14,30 | 1,69% | 322,00 |
| 16.01.2025 | 14,06 | 14,16 | 13,63 | 14,06 | 0,50% | 558,00 |
| 15.01.2025 | 13,28 | 14,13 | 13,28 | 13,99 | 5,23% | 1.280,00 |
| 14.01.2025 | 12,79 | 13,50 | 12,78 | 13,29 | 4,09% | 1.780,00 |
| 13.01.2025 | 12,81 | 12,95 | 12,51 | 12,77 | -1,01% | 650,00 |
| 10.01.2025 | 13,18 | 13,46 | 12,82 | 12,90 | -1,64% | 3.156,00 |
| 09.01.2025 | 13,05 | 13,17 | 12,67 | 13,12 | -0,10% | 580,00 |
| 08.01.2025 | 13,58 | 13,67 | 13,08 | 13,13 | -3,33% | 366,00 |
| 07.01.2025 | 13,97 | 14,12 | 13,57 | 13,58 | -2,67% | 281,00 |
| 06.01.2025 | 14,07 | 14,19 | 13,81 | 13,95 | 0,20% | 833,00 |
| 03.01.2025 | 14,35 | 14,41 | 13,87 | 13,93 | -2,66% | 405,00 |
| 02.01.2025 | 14,51 | 14,79 | 14,18 | 14,31 | -0,64% | 297,00 |
| 30.12.2024 | 14,38 | 14,48 | 14,34 | 14,40 | 0,03% | 1.072,00 |
| 27.12.2024 | 14,46 | 14,46 | 14,19 | 14,39 | -1,47% | 2.595,00 |
| 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 |