12,948€
-0,38%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 11,95 | 12,21 | 11,95 | 12,01 | -0,48% | 5.006,00 |
| 18.05.2026 | 12,04 | 12,22 | 11,75 | 12,07 | -0,92% | 3.711,00 |
| 15.05.2026 | 12,21 | 12,28 | 12,14 | 12,18 | -2,50% | 638,00 |
| 14.05.2026 | 12,38 | 12,58 | 12,38 | 12,49 | 1,81% | - |
| 13.05.2026 | 12,59 | 12,59 | 12,20 | 12,27 | -1,88% | 1.020,00 |
| 12.05.2026 | 12,78 | 12,78 | 12,47 | 12,51 | -2,53% | 8,00 |
| 11.05.2026 | 12,93 | 12,94 | 12,53 | 12,83 | -3,17% | 3.274,00 |
| 08.05.2026 | 12,71 | 13,31 | 12,70 | 13,25 | 3,11% | - |
| 07.05.2026 | 12,88 | 12,98 | 12,75 | 12,85 | 0,53% | 253,00 |
| 06.05.2026 | 12,42 | 13,16 | 12,40 | 12,78 | 3,99% | 478,00 |
| 05.05.2026 | 12,18 | 12,34 | 12,16 | 12,29 | 1,11% | 2,00 |
| 04.05.2026 | 12,28 | 12,34 | 12,12 | 12,16 | -1,18% | 42,00 |
| 30.04.2026 | 12,13 | 12,38 | 12,02 | 12,30 | 0,37% | 1.593,00 |
| 29.04.2026 | 12,68 | 12,69 | 12,21 | 12,26 | -0,53% | 1.805,00 |
| 28.04.2026 | 12,70 | 12,70 | 12,32 | 12,32 | -4,86% | 692,00 |
| 27.04.2026 | 12,94 | 13,06 | 12,89 | 12,95 | 0,19% | - |
| 24.04.2026 | 12,97 | 12,99 | 12,84 | 12,93 | -1,84% | - |
| 23.04.2026 | 13,07 | 13,19 | 12,96 | 13,17 | 0,42% | 19,00 |
| 22.04.2026 | 13,11 | 13,31 | 13,06 | 13,12 | -2,55% | 7,00 |
| 21.04.2026 | 13,45 | 13,50 | 13,29 | 13,46 | -0,41% | 400,00 |
| 20.04.2026 | 13,74 | 13,86 | 13,39 | 13,51 | -3,07% | 1.133,00 |
| 17.04.2026 | 13,28 | 13,94 | 13,06 | 13,94 | 2,69% | 489,00 |
| 16.04.2026 | 13,32 | 13,75 | 13,30 | 13,58 | 1,32% | 256,00 |
| 15.04.2026 | 13,17 | 13,58 | 13,17 | 13,40 | 1,57% | 1.224,00 |
| 14.04.2026 | 13,20 | 13,40 | 13,19 | 13,19 | 0,88% | 709,00 |
| 13.04.2026 | 13,12 | 13,15 | 12,98 | 13,08 | -2,00% | - |
| 10.04.2026 | 13,25 | 13,54 | 13,22 | 13,34 | 0,53% | 1,00 |
| 09.04.2026 | 13,37 | 13,52 | 13,22 | 13,27 | -1,63% | - |
| 08.04.2026 | 13,17 | 13,88 | 13,14 | 13,49 | 6,72% | 1.216,00 |
| 07.04.2026 | 12,53 | 12,71 | 12,44 | 12,64 | 1,96% | 501,00 |
| 02.04.2026 | 12,14 | 12,51 | 12,13 | 12,40 | -0,80% | 290,00 |
| 01.04.2026 | 12,60 | 12,72 | 12,18 | 12,50 | 0,14% | 1.128,00 |
| 31.03.2026 | 12,57 | 12,67 | 12,44 | 12,48 | 0,38% | 1.633,00 |
| 30.03.2026 | 12,57 | 12,66 | 12,26 | 12,44 | -2,60% | 400,00 |
| 27.03.2026 | 13,35 | 13,35 | 12,66 | 12,77 | -1,81% | 553,00 |
| 26.03.2026 | 12,91 | 13,10 | 12,85 | 13,00 | 0,02% | 45,00 |
| 25.03.2026 | 13,17 | 13,32 | 12,96 | 13,00 | -0,04% | 1.754,00 |
| 24.03.2026 | 13,37 | 13,53 | 12,90 | 13,01 | -1,40% | 442,00 |
| 23.03.2026 | 12,66 | 13,40 | 12,44 | 13,19 | -2,28% | 386,00 |
| 20.03.2026 | 13,21 | 13,54 | 13,18 | 13,50 | -0,30% | - |
| 19.03.2026 | 13,75 | 13,80 | 13,44 | 13,54 | -5,25% | 450,00 |
| 18.03.2026 | 14,22 | 14,40 | 14,17 | 14,29 | 0,18% | - |
| 17.03.2026 | 13,82 | 14,36 | 13,77 | 14,26 | 2,28% | 401,00 |
| 16.03.2026 | 13,93 | 14,09 | 13,79 | 13,95 | -0,16% | 359,00 |
| 13.03.2026 | 13,89 | 14,07 | 13,60 | 13,97 | -3,12% | 1.302,00 |
| 12.03.2026 | 14,91 | 14,94 | 14,33 | 14,42 | -3,30% | 1.418,00 |
| 11.03.2026 | 15,00 | 15,01 | 14,84 | 14,91 | -1,88% | 202,00 |
| 10.03.2026 | 14,62 | 15,95 | 14,61 | 15,20 | 5,59% | 1.751,00 |
| 09.03.2026 | 14,49 | 14,58 | 14,12 | 14,39 | -3,63% | 201,00 |
| 06.03.2026 | 15,31 | 15,48 | 14,72 | 14,93 | -4,28% | 1.528,00 |
| 05.03.2026 | 15,67 | 15,71 | 15,54 | 15,60 | -1,56% | - |
| 04.03.2026 | 15,81 | 15,91 | 15,42 | 15,85 | -0,67% | 80,00 |
| 03.03.2026 | 16,66 | 16,73 | 15,95 | 15,96 | -5,95% | 3.572,00 |
| 02.03.2026 | 17,00 | 17,06 | 16,74 | 16,97 | -2,28% | - |
| 27.02.2026 | 17,47 | 17,58 | 17,35 | 17,36 | -1,32% | - |
| 26.02.2026 | 17,53 | 17,77 | 17,47 | 17,59 | -1,32% | 851,00 |
| 25.02.2026 | 17,69 | 17,85 | 17,57 | 17,83 | 1,24% | - |
| 24.02.2026 | 17,63 | 17,66 | 17,56 | 17,61 | -0,06% | - |
| 23.02.2026 | 17,57 | 17,77 | 17,42 | 17,62 | -1,01% | 553,00 |
| 20.02.2026 | 17,64 | 17,91 | 17,62 | 17,80 | 0,56% | 2.000,00 |
| 19.02.2026 | 17,67 | 17,82 | 17,59 | 17,70 | -1,20% | 341,00 |
| 18.02.2026 | 17,76 | 17,92 | 17,54 | 17,92 | 1,07% | 170,00 |
| 17.02.2026 | 17,35 | 17,77 | 17,29 | 17,73 | 1,84% | - |
| 16.02.2026 | 17,69 | 17,73 | 17,30 | 17,41 | -0,06% | 723,00 |
| 13.02.2026 | 17,60 | 17,63 | 17,32 | 17,42 | -0,90% | 1,00 |
| 12.02.2026 | 17,59 | 17,67 | 17,15 | 17,57 | 0,57% | 700,00 |
| 11.02.2026 | 16,65 | 17,63 | 16,27 | 17,47 | 6,01% | 273,00 |
| 10.02.2026 | 16,16 | 16,62 | 16,16 | 16,48 | 3,83% | - |
| 09.02.2026 | 16,33 | 16,70 | 15,74 | 15,88 | -3,48% | 1.183,00 |
| 06.02.2026 | 16,54 | 16,55 | 16,38 | 16,45 | -1,41% | - |
| 05.02.2026 | 17,00 | 17,03 | 16,28 | 16,68 | -1,75% | 1.003,00 |
| 04.02.2026 | 16,84 | 17,34 | 16,83 | 16,98 | 0,61% | 121,00 |
| 03.02.2026 | 16,67 | 16,92 | 16,56 | 16,88 | 2,06% | 2.461,00 |
| 02.02.2026 | 16,17 | 16,67 | 16,14 | 16,54 | 0,02% | 58,00 |
| 30.01.2026 | 16,64 | 16,83 | 16,45 | 16,54 | -2,09% | 58,00 |
| 29.01.2026 | 16,83 | 16,98 | 16,73 | 16,89 | 1,72% | 25,00 |
| 28.01.2026 | 16,49 | 16,67 | 16,40 | 16,60 | 1,13% | 230,00 |
| 27.01.2026 | 16,45 | 16,45 | 16,38 | 16,42 | 0,08% | - |
| 26.01.2026 | 16,28 | 16,54 | 16,24 | 16,41 | 0,15% | 190,00 |
| 23.01.2026 | 16,32 | 16,41 | 16,12 | 16,38 | 1,33% | 11,00 |
| 22.01.2026 | 16,46 | 16,53 | 15,93 | 16,17 | -1,79% | 92,00 |
| 21.01.2026 | 16,27 | 16,58 | 15,97 | 16,46 | 1,54% | 613,00 |
| 20.01.2026 | 16,40 | 16,40 | 16,04 | 16,21 | -0,98% | 1,00 |
| 19.01.2026 | 16,11 | 16,44 | 16,10 | 16,37 | 1,10% | 1.211,00 |
| 16.01.2026 | 16,31 | 16,32 | 15,99 | 16,19 | 0,64% | 1.000,00 |
| 15.01.2026 | 15,70 | 16,19 | 15,36 | 16,09 | 1,21% | 335,00 |
| 14.01.2026 | 16,10 | 16,11 | 15,86 | 15,90 | -2,38% | - |
| 13.01.2026 | 16,28 | 16,29 | 16,28 | 16,29 | 0,34% | - |
| 12.01.2026 | 16,22 | 16,39 | 16,12 | 16,23 | -0,22% | 4.077,00 |
| 09.01.2026 | 16,21 | 16,27 | 16,08 | 16,27 | 0,59% | - |
| 08.01.2026 | 16,13 | 16,18 | 16,12 | 16,17 | 1,63% | - |
| 07.01.2026 | 15,89 | 15,95 | 15,72 | 15,91 | 0,16% | - |