14,315€
-0,97%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,49 | 14,70 | 14,44 | 14,54 | 0,69% | 500,00 |
| 08.10.2026 | 14,47 | 14,53 | 14,33 | 14,44 | -1,82% | 1,00 |
| 07.10.2026 | 14,63 | 14,78 | 14,62 | 14,71 | 0,60% | 555,00 |
| 06.10.2026 | 14,41 | 14,76 | 14,41 | 14,62 | 1,74% | - |
| 05.10.2026 | 14,68 | 14,76 | 14,31 | 14,37 | -3,77% | 300,00 |
| 02.10.2026 | 14,93 | 14,94 | 14,92 | 14,94 | -1,21% | - |
| 01.10.2026 | 15,24 | 15,38 | 14,91 | 15,12 | -3,03% | 2.441,00 |
| 30.09.2026 | 15,74 | 15,79 | 15,54 | 15,59 | -2,18% | 994,00 |
| 29.09.2026 | 15,62 | 15,95 | 15,41 | 15,94 | 2,07% | 231,00 |
| 28.09.2026 | 14,15 | 15,82 | 13,90 | 15,62 | 15,22% | 21.467,00 |
| 25.09.2026 | 13,57 | 13,59 | 13,53 | 13,55 | -0,18% | - |
| 24.09.2026 | 13,62 | 13,65 | 13,35 | 13,58 | -0,86% | 500,00 |
| 23.09.2026 | 13,95 | 14,06 | 13,65 | 13,70 | -0,98% | 480,00 |
| 22.09.2026 | 13,74 | 13,87 | 13,64 | 13,83 | 0,93% | - |
| 21.09.2026 | 13,75 | 13,81 | 13,37 | 13,70 | 0,55% | 960,00 |
| 18.09.2026 | 13,61 | 13,94 | 13,61 | 13,63 | -0,75% | 135,00 |
| 17.09.2026 | 13,64 | 13,79 | 13,51 | 13,73 | 3,08% | 1.015,00 |
| 16.09.2026 | 12,93 | 13,33 | 12,93 | 13,32 | 2,86% | 201,00 |
| 15.09.2026 | 12,78 | 12,95 | 12,70 | 12,95 | -0,04% | 30,00 |
| 14.09.2026 | 13,00 | 13,11 | 12,88 | 12,96 | -0,88% | 77,00 |
| 10.09.2026 | 13,12 | 13,23 | 12,95 | 13,07 | -0,78% | - |
| 09.09.2026 | 13,25 | 13,40 | 13,05 | 13,17 | 0,44% | 285,00 |
| 08.09.2026 | 13,26 | 13,27 | 13,04 | 13,12 | -1,37% | 1,00 |
| 07.09.2026 | 13,63 | 13,63 | 13,28 | 13,30 | -1,32% | 876,00 |
| 04.09.2026 | 13,34 | 13,48 | 13,32 | 13,48 | 1,99% | - |
| 03.09.2026 | 13,53 | 13,53 | 13,07 | 13,21 | -1,29% | 1.607,00 |
| 02.09.2026 | 13,53 | 13,59 | 13,31 | 13,39 | -2,16% | 422,00 |
| 01.09.2026 | 14,16 | 14,16 | 13,55 | 13,68 | -1,64% | 3.113,00 |
| 31.08.2026 | 13,99 | 13,99 | 13,90 | 13,91 | 0,00% | 82,00 |
| 28.08.2026 | 13,95 | 14,01 | 13,86 | 13,91 | -0,98% | 401,00 |
| 27.08.2026 | 14,17 | 14,25 | 14,01 | 14,05 | -0,28% | - |
| 26.08.2026 | 13,96 | 14,09 | 13,96 | 14,09 | 1,17% | - |
| 25.08.2026 | 13,72 | 13,95 | 13,71 | 13,92 | 1,81% | 1,00 |
| 24.08.2026 | 13,59 | 13,78 | 13,58 | 13,68 | -0,15% | 1.325,00 |
| 21.08.2026 | 13,57 | 13,70 | 13,45 | 13,70 | 2,01% | 677,00 |
| 20.08.2026 | 13,62 | 13,66 | 13,41 | 13,43 | -0,98% | 580,00 |
| 19.08.2026 | 13,64 | 13,67 | 13,38 | 13,56 | -0,88% | - |
| 18.08.2026 | 13,70 | 13,71 | 13,46 | 13,68 | -1,55% | 263,00 |
| 17.08.2026 | 13,95 | 14,06 | 13,89 | 13,89 | -0,75% | 1.235,00 |
| 14.08.2026 | 14,13 | 14,16 | 13,86 | 14,00 | -1,30% | 650,00 |
| 13.08.2026 | 13,85 | 14,22 | 13,73 | 14,18 | 0,78% | 891,00 |
| 12.08.2026 | 13,70 | 14,07 | 13,70 | 14,07 | 3,28% | 500,00 |
| 11.08.2026 | 13,45 | 13,70 | 13,32 | 13,63 | -0,38% | 150,00 |
| 10.08.2026 | 13,74 | 13,87 | 13,49 | 13,68 | 0,59% | 421,00 |
| 07.08.2026 | 13,64 | 13,64 | 13,28 | 13,60 | -0,69% | 1.099,00 |
| 06.08.2026 | 13,26 | 13,77 | 13,25 | 13,69 | 2,85% | 1.157,00 |
| 05.08.2026 | 13,51 | 13,51 | 13,30 | 13,31 | -1,13% | 202,00 |
| 04.08.2026 | 13,42 | 13,48 | 12,96 | 13,47 | -0,54% | 64,00 |
| 03.08.2026 | 13,19 | 13,88 | 13,17 | 13,54 | 3,32% | 471,00 |
| 31.07.2026 | 13,23 | 13,23 | 12,90 | 13,10 | -0,10% | 410,00 |
| 30.07.2026 | 12,95 | 13,19 | 12,90 | 13,12 | 0,42% | - |
| 29.07.2026 | 12,94 | 13,13 | 12,84 | 13,06 | -0,27% | 934,00 |
| 28.07.2026 | 13,02 | 13,22 | 13,01 | 13,10 | 0,63% | 846,00 |
| 27.07.2026 | 13,10 | 13,30 | 13,00 | 13,01 | 0,54% | 3.500,00 |
| 24.07.2026 | 12,58 | 13,08 | 12,58 | 12,94 | 0,70% | 310,00 |
| 23.07.2026 | 12,87 | 13,07 | 12,85 | 12,85 | -0,79% | - |
| 22.07.2026 | 12,50 | 12,98 | 12,33 | 12,96 | 3,33% | 199,00 |
| 21.07.2026 | 12,53 | 12,63 | 12,41 | 12,54 | -1,97% | - |
| 20.07.2026 | 12,75 | 12,83 | 12,66 | 12,79 | -1,41% | - |
| 17.07.2026 | 12,89 | 13,14 | 12,80 | 12,97 | -0,69% | 392,00 |
| 16.07.2026 | 12,95 | 13,07 | 12,91 | 13,06 | 3,28% | - |
| 15.07.2026 | 12,41 | 12,95 | 12,41 | 12,65 | 2,35% | 209,00 |
| 14.07.2026 | 12,52 | 12,57 | 12,25 | 12,36 | -2,22% | 597,00 |
| 13.07.2026 | 11,94 | 12,68 | 11,93 | 12,64 | 2,31% | 1,00 |
| 10.07.2026 | 12,24 | 12,40 | 12,24 | 12,35 | 2,57% | 200,00 |
| 09.07.2026 | 11,95 | 12,04 | 11,86 | 12,04 | 0,50% | - |
| 08.07.2026 | 12,27 | 12,27 | 11,79 | 11,98 | -3,05% | 251,00 |
| 07.07.2026 | 12,35 | 12,54 | 12,27 | 12,36 | -0,26% | 379,00 |
| 06.07.2026 | 12,53 | 12,72 | 12,39 | 12,39 | -0,80% | 181,00 |
| 03.07.2026 | 12,43 | 12,60 | 12,41 | 12,49 | 1,63% | - |
| 02.07.2026 | 12,35 | 12,52 | 12,25 | 12,29 | 0,24% | 331,00 |
| 01.07.2026 | 12,38 | 12,41 | 12,20 | 12,26 | -1,68% | 35,00 |
| 30.06.2026 | 12,75 | 12,75 | 12,14 | 12,47 | -1,48% | 100,00 |
| 29.06.2026 | 13,01 | 13,09 | 12,63 | 12,66 | -1,17% | 2.349,00 |
| 26.06.2026 | 13,05 | 13,40 | 12,81 | 12,81 | -3,48% | 550,00 |
| 25.06.2026 | 12,76 | 13,29 | 12,76 | 13,27 | 6,52% | - |
| 24.06.2026 | 12,12 | 12,48 | 12,12 | 12,46 | 3,51% | 305,00 |
| 23.06.2026 | 12,12 | 12,23 | 12,01 | 12,04 | 1,30% | 12,00 |
| 22.06.2026 | 12,12 | 12,15 | 11,86 | 11,88 | -1,16% | - |
| 19.06.2026 | 12,17 | 12,19 | 11,96 | 12,02 | -5,07% | 420,00 |
| 17.06.2026 | 12,48 | 12,81 | 12,48 | 12,67 | 1,93% | 346,00 |
| 16.06.2026 | 12,27 | 12,46 | 12,15 | 12,43 | -1,68% | 352,00 |
| 15.06.2026 | 12,63 | 12,75 | 12,53 | 12,64 | 2,54% | 451,00 |
| 12.06.2026 | 12,12 | 12,43 | 12,09 | 12,33 | 3,14% | - |
| 11.06.2026 | 12,15 | 12,19 | 11,92 | 11,95 | -1,50% | 2.745,00 |
| 10.06.2026 | 12,33 | 12,41 | 12,10 | 12,13 | -1,58% | 150,00 |
| 09.06.2026 | 12,17 | 12,46 | 12,12 | 12,33 | -2,74% | 1,00 |
| 05.06.2026 | 12,53 | 12,80 | 12,43 | 12,68 | -0,33% | 227,00 |
| 04.06.2026 | 12,48 | 12,73 | 12,48 | 12,72 | 1,82% | - |
| 03.06.2026 | 12,42 | 12,56 | 12,39 | 12,49 | 0,58% | - |
| 02.06.2026 | 12,42 | 12,84 | 12,39 | 12,42 | -3,05% | 2,00 |
| 01.06.2026 | 12,96 | 13,03 | 12,73 | 12,81 | -1,14% | 1.208,00 |
| 29.05.2026 | 13,19 | 13,19 | 12,87 | 12,96 | -0,33% | 176,00 |
| 28.05.2026 | 13,05 | 13,08 | 12,90 | 13,00 | -0,21% | - |
| 27.05.2026 | 12,92 | 13,22 | 12,83 | 13,03 | 1,54% | 100,00 |
| 26.05.2026 | 12,82 | 12,99 | 12,81 | 12,83 | -0,25% | - |
| 25.05.2026 | 12,87 | 12,97 | 12,58 | 12,86 | 0,31% | 1.300,00 |
| 22.05.2026 | 12,63 | 12,88 | 12,41 | 12,82 | 3,22% | 835,00 |
| 21.05.2026 | 12,23 | 12,53 | 12,19 | 12,42 | 5,08% | 1.993,00 |
| 20.05.2026 | 11,89 | 11,92 | 11,82 | 11,82 | -1,58% | 30,00 |