15,505€
0,03%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 15,51 | 15,53 | 15,48 | 15,53 | 0,75% | - |
| 03.12.2025 | 15,33 | 15,43 | 15,26 | 15,41 | 0,75% | - |
| 02.12.2025 | 15,37 | 15,59 | 15,29 | 15,30 | -0,76% | 106,00 |
| 28.11.2025 | 15,43 | 15,52 | 15,36 | 15,42 | -0,02% | 165,00 |
| 27.11.2025 | 15,10 | 15,53 | 15,02 | 15,42 | 3,11% | 765,00 |
| 26.11.2025 | 14,95 | 15,16 | 14,24 | 14,95 | 1,63% | 1.563,00 |
| 25.11.2025 | 14,77 | 14,82 | 14,52 | 14,71 | 0,14% | - |
| 24.11.2025 | 14,67 | 14,73 | 14,41 | 14,69 | 4,42% | - |
| 21.11.2025 | 13,61 | 14,11 | 13,58 | 14,07 | 1,50% | - |
| 20.11.2025 | 13,82 | 13,86 | 13,82 | 13,86 | -0,56% | - |
| 19.11.2025 | 14,14 | 14,15 | 13,85 | 13,94 | 0,11% | 3,00 |
| 18.11.2025 | 13,82 | 14,07 | 13,78 | 13,93 | -1,87% | 868,00 |
| 17.11.2025 | 14,15 | 14,46 | 14,13 | 14,19 | 0,21% | - |
| 14.11.2025 | 14,44 | 14,44 | 13,78 | 14,16 | -3,58% | 518,00 |
| 13.11.2025 | 14,09 | 14,72 | 14,07 | 14,69 | 3,73% | 1.300,00 |
| 12.11.2025 | 14,39 | 14,40 | 14,16 | 14,16 | -1,03% | - |
| 11.11.2025 | 14,05 | 14,45 | 14,02 | 14,31 | 2,05% | 2.262,00 |
| 10.11.2025 | 14,00 | 14,04 | 13,80 | 14,02 | 2,30% | 1.202,00 |
| 07.11.2025 | 13,82 | 13,83 | 13,70 | 13,70 | -0,33% | - |
| 06.11.2025 | 13,85 | 13,90 | 13,66 | 13,75 | -1,47% | - |
| 04.11.2025 | 13,80 | 14,03 | 13,75 | 13,95 | 0,09% | - |
| 03.11.2025 | 13,92 | 14,12 | 13,81 | 13,94 | -0,04% | 299,00 |
| 30.10.2025 | 14,00 | 14,03 | 13,92 | 13,95 | -0,80% | - |
| 29.10.2025 | 14,22 | 14,22 | 13,94 | 14,06 | -1,32% | - |
| 28.10.2025 | 14,38 | 14,45 | 14,15 | 14,25 | -1,76% | - |
| 23.10.2025 | 14,53 | 14,66 | 14,40 | 14,50 | 1,35% | 10,00 |
| 22.10.2025 | 13,59 | 14,34 | 13,57 | 14,31 | 7,25% | 1.074,00 |
| 21.10.2025 | 13,42 | 13,46 | 13,32 | 13,34 | -0,76% | - |
| 20.10.2025 | 13,80 | 13,80 | 13,23 | 13,44 | 0,15% | 355,00 |
| 17.10.2025 | 13,61 | 13,69 | 13,40 | 13,42 | -1,21% | - |
| 16.10.2025 | 13,60 | 13,65 | 13,57 | 13,59 | -2,63% | - |
| 15.10.2025 | 14,11 | 14,11 | 13,85 | 13,96 | 1,20% | 109,00 |
| 14.10.2025 | 13,43 | 14,02 | 13,38 | 13,79 | 2,59% | 150,00 |
| 13.10.2025 | 13,17 | 13,57 | 13,16 | 13,44 | 0,81% | 301,00 |
| 09.10.2025 | 13,20 | 13,39 | 13,19 | 13,34 | -0,30% | 555,00 |
| 08.10.2025 | 13,29 | 13,40 | 13,11 | 13,38 | 0,66% | 2.559,00 |
| 07.10.2025 | 13,41 | 13,45 | 13,14 | 13,29 | -0,93% | 349,00 |
| 03.10.2025 | 13,34 | 13,44 | 13,28 | 13,41 | 0,68% | - |
| 02.10.2025 | 13,58 | 13,61 | 13,25 | 13,32 | 0,04% | 1.040,00 |
| 01.10.2025 | 13,39 | 13,40 | 13,23 | 13,32 | 1,64% | 193,00 |
| 29.09.2025 | 12,93 | 13,11 | 12,91 | 13,10 | 2,28% | 259,00 |
| 26.09.2025 | 12,80 | 12,98 | 12,72 | 12,81 | -0,79% | 232,00 |
| 25.09.2025 | 13,03 | 13,03 | 12,81 | 12,91 | -0,46% | 273,00 |
| 23.09.2025 | 12,73 | 13,11 | 12,72 | 12,97 | -0,31% | 74,00 |
| 22.09.2025 | 13,02 | 13,02 | 13,00 | 13,01 | 0,50% | - |
| 19.09.2025 | 13,05 | 13,06 | 12,81 | 12,95 | -1,18% | - |
| 18.09.2025 | 12,93 | 13,21 | 12,84 | 13,10 | 1,33% | 1.006,00 |
| 17.09.2025 | 12,70 | 12,95 | 12,68 | 12,93 | 0,76% | - |
| 16.09.2025 | 12,71 | 12,92 | 12,70 | 12,83 | 1,10% | - |
| 15.09.2025 | 12,76 | 12,98 | 12,65 | 12,69 | -0,12% | 136,00 |
| 12.09.2025 | 12,73 | 12,74 | 12,56 | 12,71 | 1,60% | - |
| 11.09.2025 | 12,57 | 12,61 | 12,47 | 12,51 | -2,15% | 400,00 |
| 09.09.2025 | 12,78 | 12,89 | 12,69 | 12,78 | 0,33% | 80,00 |
| 05.09.2025 | 12,47 | 12,78 | 12,40 | 12,74 | 2,35% | 2.935,00 |
| 04.09.2025 | 12,31 | 12,60 | 12,29 | 12,45 | 1,28% | 692,00 |
| 03.09.2025 | 12,04 | 12,36 | 11,98 | 12,29 | 1,93% | 555,00 |
| 02.09.2025 | 12,44 | 12,48 | 11,89 | 12,06 | -3,46% | 6.553,00 |
| 01.09.2025 | 12,50 | 12,57 | 12,33 | 12,49 | 0,04% | 364,00 |
| 29.08.2025 | 12,71 | 12,72 | 12,40 | 12,49 | -1,75% | 1.635,00 |
| 28.08.2025 | 12,89 | 12,94 | 12,63 | 12,71 | -1,40% | 2.129,00 |
| 27.08.2025 | 13,01 | 13,02 | 12,79 | 12,89 | -0,88% | 1.818,00 |
| 26.08.2025 | 13,15 | 13,19 | 12,96 | 13,00 | -1,65% | 897,00 |
| 25.08.2025 | 13,08 | 13,23 | 13,05 | 13,22 | 0,76% | 12,00 |
| 22.08.2025 | 12,85 | 13,20 | 12,83 | 13,12 | 2,08% | 1.326,00 |
| 21.08.2025 | 13,07 | 13,10 | 12,85 | 12,85 | -1,57% | 1.545,00 |
| 20.08.2025 | 13,23 | 13,42 | 13,01 | 13,06 | -0,51% | 807,00 |
| 19.08.2025 | 12,92 | 13,29 | 12,84 | 13,13 | 2,16% | 1.797,00 |
| 18.08.2025 | 12,81 | 13,01 | 12,77 | 12,85 | 0,31% | 1.946,00 |
| 15.08.2025 | 13,02 | 13,09 | 12,73 | 12,81 | -1,50% | 1.875,00 |
| 14.08.2025 | 13,27 | 13,30 | 12,80 | 13,00 | -2,29% | 2.250,00 |
| 13.08.2025 | 13,30 | 13,31 | 12,84 | 13,31 | 0,06% | 2.786,00 |
| 12.08.2025 | 13,31 | 13,47 | 13,25 | 13,30 | 0,17% | 207,00 |
| 11.08.2025 | 13,38 | 13,39 | 13,21 | 13,28 | -0,71% | 390,00 |
| 08.08.2025 | 13,25 | 13,43 | 13,17 | 13,37 | 0,70% | 360,00 |
| 07.08.2025 | 13,45 | 13,53 | 13,25 | 13,28 | -0,86% | 1.100,00 |
| 06.08.2025 | 13,34 | 13,50 | 13,30 | 13,40 | 1,08% | 41,00 |
| 05.08.2025 | 13,39 | 13,57 | 13,25 | 13,25 | -0,49% | 1.190,00 |
| 04.08.2025 | 13,30 | 13,44 | 13,22 | 13,32 | 0,15% | 796,00 |
| 01.08.2025 | 13,25 | 13,35 | 13,09 | 13,30 | -0,52% | 1.667,00 |
| 31.07.2025 | 13,56 | 13,59 | 13,28 | 13,37 | -0,82% | 564,00 |
| 30.07.2025 | 13,51 | 13,54 | 13,21 | 13,48 | -0,22% | 1.919,00 |
| 29.07.2025 | 13,58 | 13,61 | 13,44 | 13,51 | -0,37% | - |
| 28.07.2025 | 13,88 | 13,91 | 13,50 | 13,56 | -1,42% | 1.561,00 |
| 25.07.2025 | 13,91 | 13,91 | 13,71 | 13,75 | -0,97% | 8,00 |
| 24.07.2025 | 14,04 | 14,04 | 13,85 | 13,89 | -1,12% | 1.032,00 |
| 23.07.2025 | 13,93 | 14,12 | 13,86 | 14,05 | 2,00% | 303,00 |
| 22.07.2025 | 13,65 | 13,77 | 13,56 | 13,77 | 0,84% | 901,00 |
| 21.07.2025 | 13,64 | 13,81 | 13,61 | 13,66 | 0,31% | 2.029,00 |
| 18.07.2025 | 13,71 | 13,80 | 13,60 | 13,61 | -0,51% | - |
| 17.07.2025 | 13,82 | 13,85 | 13,58 | 13,68 | -0,83% | 160,00 |
| 16.07.2025 | 13,80 | 13,80 | 13,63 | 13,80 | -0,50% | - |
| 15.07.2025 | 14,16 | 14,16 | 13,43 | 13,87 | -1,88% | 1.781,00 |
| 14.07.2025 | 13,92 | 14,26 | 13,89 | 14,13 | 0,61% | 550,00 |
| 11.07.2025 | 14,25 | 14,47 | 13,99 | 14,05 | -2,33% | 306,00 |
| 10.07.2025 | 14,30 | 14,45 | 14,10 | 14,38 | 0,35% | 1.725,00 |
| 09.07.2025 | 14,31 | 14,45 | 14,01 | 14,33 | 0,99% | - |
| 08.07.2025 | 14,17 | 14,25 | 13,87 | 14,19 | 1,27% | 1.171,00 |
| 07.07.2025 | 14,18 | 14,19 | 13,91 | 14,02 | -0,94% | 291,00 |
| 04.07.2025 | 14,41 | 14,41 | 14,03 | 14,15 | -1,45% | 322,00 |
| 03.07.2025 | 14,26 | 14,40 | 14,21 | 14,36 | 0,77% | 140,00 |