17,338€
0,58%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 17,26 | 17,43 | 17,18 | 17,34 | 0,57% | 231,00 |
| 15.05.2024 | 16,51 | 17,29 | 16,46 | 17,24 | 4,58% | 219,00 |
| 14.05.2024 | 16,63 | 16,64 | 16,33 | 16,48 | -0,84% | 925,00 |
| 13.05.2024 | 16,76 | 16,76 | 16,45 | 16,62 | -0,60% | 1.054,00 |
| 10.05.2024 | 16,65 | 16,85 | 16,51 | 16,72 | 1,43% | 880,00 |
| 09.05.2024 | 16,44 | 16,79 | 16,32 | 16,49 | 0,20% | 55,00 |
| 08.05.2024 | 16,55 | 16,60 | 16,24 | 16,46 | -0,77% | - |
| 07.05.2024 | 16,09 | 16,68 | 16,09 | 16,58 | 2,87% | 359,00 |
| 06.05.2024 | 16,01 | 16,22 | 15,90 | 16,12 | 0,70% | 275,00 |
| 03.05.2024 | 15,44 | 16,03 | 15,41 | 16,01 | 3,93% | 761,00 |
| 02.05.2024 | 15,08 | 15,44 | 15,04 | 15,40 | 0,41% | 71,00 |
| 30.04.2024 | 15,64 | 15,73 | 15,27 | 15,34 | -1,95% | 250,00 |
| 29.04.2024 | 15,61 | 15,66 | 15,35 | 15,65 | 0,66% | - |
| 26.04.2024 | 15,24 | 15,56 | 15,22 | 15,54 | 2,64% | 215,00 |
| 25.04.2024 | 15,24 | 15,55 | 14,96 | 15,14 | -0,88% | 240,00 |
| 24.04.2024 | 15,77 | 15,77 | 15,19 | 15,28 | -2,63% | 100,00 |
| 23.04.2024 | 15,53 | 15,70 | 15,11 | 15,69 | 0,95% | 931,00 |
| 22.04.2024 | 15,07 | 15,63 | 15,07 | 15,54 | 3,95% | 80,00 |
| 19.04.2024 | 14,99 | 15,15 | 14,88 | 14,95 | -1,29% | - |
| 18.04.2024 | 15,00 | 15,23 | 14,91 | 15,15 | 1,64% | 1,00 |
| 17.04.2024 | 15,03 | 15,15 | 14,89 | 14,90 | -1,08% | 50,00 |
| 16.04.2024 | 15,13 | 15,20 | 14,94 | 15,07 | -0,97% | - |
| 15.04.2024 | 15,06 | 15,51 | 14,95 | 15,21 | 1,13% | 629,00 |
| 12.04.2024 | 15,01 | 15,50 | 15,01 | 15,04 | 0,45% | 255,00 |
| 11.04.2024 | 14,79 | 15,10 | 14,77 | 14,98 | 1,46% | 140,00 |
| 10.04.2024 | 14,84 | 15,47 | 14,73 | 14,76 | -0,14% | - |
| 09.04.2024 | 15,05 | 15,21 | 14,67 | 14,78 | -1,86% | 2.757,00 |
| 08.04.2024 | 15,00 | 15,17 | 14,88 | 15,06 | 0,20% | 224,00 |
| 05.04.2024 | 15,06 | 15,11 | 14,86 | 15,03 | -0,07% | 338,00 |
| 04.04.2024 | 15,06 | 15,28 | 14,92 | 15,04 | 0,00% | 1,00 |
| 03.04.2024 | 14,85 | 15,19 | 14,77 | 15,04 | 0,84% | 326,00 |
| 02.04.2024 | 15,40 | 15,56 | 14,88 | 14,92 | -4,21% | 2.255,00 |
| 28.03.2024 | 15,34 | 15,57 | 15,25 | 15,57 | 1,68% | 2.529,00 |
| 27.03.2024 | 15,21 | 15,37 | 15,10 | 15,31 | 0,54% | 90,00 |
| 26.03.2024 | 15,29 | 15,33 | 15,10 | 15,23 | -0,21% | 275,00 |
| 25.03.2024 | 15,72 | 15,75 | 15,24 | 15,26 | -2,91% | 1.278,00 |
| 22.03.2024 | 15,69 | 15,83 | 15,46 | 15,72 | 0,53% | 602,00 |
| 21.03.2024 | 15,42 | 15,67 | 15,36 | 15,64 | 1,76% | 635,00 |
| 20.03.2024 | 14,82 | 15,38 | 14,80 | 15,37 | 3,55% | 700,00 |
| 19.03.2024 | 15,16 | 15,21 | 14,77 | 14,84 | -2,37% | 775,00 |
| 18.03.2024 | 15,03 | 15,47 | 15,02 | 15,20 | 1,23% | 125,00 |
| 15.03.2024 | 15,22 | 15,37 | 14,91 | 15,02 | -1,40% | 734,00 |
| 14.03.2024 | 15,35 | 15,49 | 14,97 | 15,23 | -0,81% | 2.652,00 |
| 13.03.2024 | 15,48 | 15,74 | 15,25 | 15,35 | -1,02% | 50,00 |
| 12.03.2024 | 16,30 | 16,30 | 15,31 | 15,51 | -4,41% | 1.428,00 |
| 11.03.2024 | 16,07 | 16,35 | 15,92 | 16,23 | 0,70% | 133,00 |
| 08.03.2024 | 16,32 | 16,34 | 15,91 | 16,11 | -1,21% | 150,00 |
| 07.03.2024 | 16,07 | 16,39 | 16,02 | 16,31 | 1,19% | 202,00 |
| 06.03.2024 | 16,24 | 16,78 | 15,98 | 16,12 | -0,43% | 2.500,00 |
| 05.03.2024 | 16,25 | 16,42 | 16,16 | 16,19 | -0,89% | 259,00 |
| 04.03.2024 | 16,30 | 16,46 | 16,02 | 16,33 | 0,25% | 430,00 |
| 01.03.2024 | 16,18 | 16,29 | 16,01 | 16,29 | 1,01% | 62,00 |
| 29.02.2024 | 15,52 | 16,14 | 15,47 | 16,13 | 4,06% | 1.520,00 |
| 28.02.2024 | 16,09 | 16,11 | 15,50 | 15,50 | -3,74% | 2.278,00 |
| 27.02.2024 | 16,32 | 16,34 | 15,92 | 16,10 | -1,39% | 52,00 |
| 26.02.2024 | 16,42 | 16,49 | 15,95 | 16,33 | -0,80% | - |
| 23.02.2024 | 16,74 | 16,86 | 16,46 | 16,46 | -1,57% | 357,00 |
| 22.02.2024 | 16,82 | 16,90 | 16,50 | 16,73 | 0,09% | 206,00 |
| 21.02.2024 | 16,78 | 16,90 | 16,65 | 16,71 | -0,18% | 300,00 |
| 20.02.2024 | 16,63 | 16,97 | 16,56 | 16,74 | 0,57% | 761,00 |
| 19.02.2024 | 16,74 | 16,87 | 16,58 | 16,65 | -0,52% | - |
| 16.02.2024 | 16,73 | 16,97 | 16,73 | 16,73 | -0,67% | 224,00 |
| 15.02.2024 | 16,66 | 16,87 | 16,54 | 16,85 | 1,29% | 238,00 |
| 14.02.2024 | 16,06 | 16,78 | 16,00 | 16,63 | 3,81% | 35,00 |
| 13.02.2024 | 16,67 | 16,76 | 15,92 | 16,02 | -3,90% | 630,00 |
| 12.02.2024 | 16,56 | 16,72 | 16,52 | 16,67 | 0,41% | 418,00 |
| 09.02.2024 | 16,17 | 16,60 | 16,17 | 16,60 | 2,69% | 545,00 |
| 08.02.2024 | 16,78 | 17,08 | 16,17 | 16,17 | -4,53% | - |
| 07.02.2024 | 16,77 | 17,18 | 16,61 | 16,94 | 1,01% | 1.260,00 |
| 06.02.2024 | 16,61 | 16,91 | 16,59 | 16,77 | 1,01% | 1.150,00 |
| 05.02.2024 | 17,11 | 17,16 | 16,46 | 16,60 | -3,14% | 1.279,00 |
| 02.02.2024 | 17,17 | 17,51 | 17,01 | 17,14 | -0,04% | 590,00 |
| 01.02.2024 | 17,19 | 17,25 | 16,93 | 17,14 | -0,55% | 458,00 |
| 31.01.2024 | 16,98 | 17,36 | 16,98 | 17,24 | 1,46% | - |
| 30.01.2024 | 17,15 | 17,16 | 16,66 | 16,99 | -1,18% | 2.558,00 |
| 29.01.2024 | 17,42 | 17,45 | 17,00 | 17,19 | -1,35% | 700,00 |
| 26.01.2024 | 17,19 | 17,47 | 17,00 | 17,43 | 0,94% | 773,00 |
| 25.01.2024 | 17,13 | 17,34 | 16,95 | 17,27 | 0,80% | 658,00 |
| 24.01.2024 | 17,36 | 17,43 | 16,89 | 17,13 | -0,78% | 150,00 |
| 23.01.2024 | 17,48 | 17,67 | 17,12 | 17,26 | -0,76% | 1.768,00 |
| 22.01.2024 | 17,01 | 17,55 | 16,99 | 17,40 | 2,50% | 1.690,00 |
| 19.01.2024 | 16,90 | 17,26 | 16,67 | 16,97 | 0,80% | 2.148,00 |
| 18.01.2024 | 16,46 | 16,84 | 16,43 | 16,84 | 2,31% | 207,00 |
| 17.01.2024 | 17,08 | 17,10 | 16,35 | 16,46 | -4,28% | 1.725,00 |
| 16.01.2024 | 16,84 | 17,39 | 16,82 | 17,19 | 1,58% | 3.232,00 |
| 15.01.2024 | 16,80 | 16,97 | 16,57 | 16,92 | 0,83% | 665,00 |
| 12.01.2024 | 16,93 | 17,22 | 16,66 | 16,78 | -0,68% | 427,00 |
| 11.01.2024 | 17,21 | 17,44 | 16,90 | 16,90 | -1,49% | 817,00 |
| 10.01.2024 | 16,34 | 17,31 | 16,34 | 17,15 | 4,54% | 2.593,00 |
| 09.01.2024 | 16,83 | 16,90 | 16,38 | 16,41 | -2,47% | 262,00 |
| 08.01.2024 | 16,17 | 16,82 | 16,11 | 16,82 | 4,00% | 5.054,00 |
| 05.01.2024 | 16,24 | 16,35 | 15,94 | 16,18 | -0,55% | 590,00 |
| 04.01.2024 | 15,89 | 16,31 | 15,82 | 16,27 | 2,36% | 600,00 |
| 03.01.2024 | 15,91 | 16,01 | 15,65 | 15,89 | -0,28% | 525,00 |
| 02.01.2024 | 16,11 | 16,42 | 15,83 | 15,94 | -0,61% | 1.280,00 |
| 29.12.2023 | 16,07 | 16,10 | 15,82 | 16,03 | 0,64% | 1.015,00 |
| 28.12.2023 | 16,16 | 16,21 | 15,85 | 15,93 | -1,24% | 516,00 |
| 27.12.2023 | 15,90 | 16,26 | 15,84 | 16,13 | 1,69% | 1.178,00 |
| 22.12.2023 | 16,00 | 16,14 | 15,76 | 15,86 | -1,01% | 2.450,00 |
| 21.12.2023 | 16,00 | 16,14 | 15,89 | 16,03 | 0,33% | 797,00 |