13,580€
1,97%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 15,23 | 15,33 | 13,91 | 14,25 | -6,25% | 1.414,00 |
| 01.07.2025 | 15,30 | 15,33 | 14,79 | 15,20 | -0,59% | 1.101,00 |
| 30.06.2025 | 15,93 | 16,03 | 15,19 | 15,29 | -3,79% | 467,00 |
| 27.06.2025 | 15,76 | 15,98 | 15,56 | 15,89 | 1,16% | 50,00 |
| 26.06.2025 | 15,63 | 15,71 | 15,32 | 15,71 | 0,96% | 40,00 |
| 25.06.2025 | 15,79 | 15,81 | 15,56 | 15,56 | -1,54% | - |
| 24.06.2025 | 15,83 | 15,87 | 15,58 | 15,80 | 1,25% | 231,00 |
| 23.06.2025 | 15,36 | 15,61 | 15,28 | 15,60 | 1,10% | 525,00 |
| 20.06.2025 | 15,81 | 15,83 | 15,31 | 15,43 | -1,83% | 160,00 |
| 19.06.2025 | 15,69 | 15,80 | 15,52 | 15,72 | -2,59% | - |
| 18.06.2025 | 16,10 | 16,25 | 15,97 | 16,14 | 0,48% | 50,00 |
| 17.06.2025 | 16,24 | 16,35 | 16,06 | 16,06 | -1,46% | 26,00 |
| 16.06.2025 | 16,33 | 16,55 | 16,29 | 16,30 | 0,08% | 136,00 |
| 13.06.2025 | 16,29 | 16,45 | 16,25 | 16,29 | -1,62% | 407,00 |
| 12.06.2025 | 16,39 | 16,61 | 16,29 | 16,55 | 0,47% | 461,00 |
| 11.06.2025 | 16,35 | 16,85 | 16,35 | 16,48 | 0,52% | 285,00 |
| 10.06.2025 | 15,54 | 16,50 | 15,51 | 16,39 | 5,45% | 290,00 |
| 09.06.2025 | 15,37 | 15,57 | 15,35 | 15,54 | 1,14% | 1,00 |
| 06.06.2025 | 15,17 | 15,54 | 15,17 | 15,37 | 1,29% | 262,00 |
| 05.06.2025 | 15,55 | 15,56 | 15,08 | 15,17 | -2,66% | 343,00 |
| 04.06.2025 | 15,53 | 15,66 | 15,48 | 15,59 | 0,68% | 389,00 |
| 03.06.2025 | 15,79 | 15,85 | 15,45 | 15,48 | -2,33% | 771,00 |
| 02.06.2025 | 15,93 | 15,95 | 15,65 | 15,85 | -0,92% | 4,00 |
| 30.05.2025 | 15,96 | 16,21 | 15,78 | 16,00 | 0,34% | 156,00 |
| 29.05.2025 | 16,03 | 16,07 | 15,73 | 15,95 | 0,76% | 3,00 |
| 28.05.2025 | 16,12 | 16,15 | 15,74 | 15,83 | -1,49% | 202,00 |
| 27.05.2025 | 15,93 | 16,20 | 15,90 | 16,07 | 0,74% | 1.987,00 |
| 26.05.2025 | 15,97 | 16,10 | 15,90 | 15,95 | 0,50% | 1.385,00 |
| 23.05.2025 | 15,78 | 15,99 | 15,55 | 15,87 | -0,11% | 152,00 |
| 22.05.2025 | 16,24 | 16,29 | 15,74 | 15,89 | -2,16% | 679,00 |
| 21.05.2025 | 16,43 | 16,43 | 16,18 | 16,24 | -1,40% | - |
| 20.05.2025 | 16,46 | 16,56 | 16,28 | 16,47 | -0,23% | 604,00 |
| 19.05.2025 | 16,14 | 16,51 | 16,14 | 16,50 | 1,65% | 201,00 |
| 16.05.2025 | 16,22 | 16,35 | 16,11 | 16,24 | 0,02% | 620,00 |
| 15.05.2025 | 15,99 | 16,30 | 15,96 | 16,23 | 1,23% | 1.344,00 |
| 14.05.2025 | 16,30 | 16,43 | 15,94 | 16,04 | -1,75% | 430,00 |
| 13.05.2025 | 16,02 | 16,48 | 16,01 | 16,32 | 1,67% | 286,00 |
| 12.05.2025 | 16,18 | 16,43 | 15,90 | 16,05 | 0,12% | 395,00 |
| 09.05.2025 | 16,19 | 16,21 | 15,71 | 16,03 | -0,91% | 221,00 |