13,300€
-3,17%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,75 | 13,83 | 13,51 | 13,53 | -1,15% | - |
| 24.07.2025 | 13,90 | 14,01 | 13,69 | 13,69 | -1,00% | - |
| 23.07.2025 | 13,73 | 14,12 | 13,71 | 13,82 | 1,86% | - |
| 22.07.2025 | 13,66 | 13,72 | 13,50 | 13,57 | -0,70% | - |
| 21.07.2025 | 13,52 | 13,78 | 13,52 | 13,67 | 1,54% | - |
| 18.07.2025 | 13,57 | 13,82 | 13,45 | 13,46 | -0,30% | - |
| 17.07.2025 | 13,65 | 13,72 | 13,48 | 13,50 | -0,37% | - |
| 16.07.2025 | 13,69 | 13,80 | 13,45 | 13,55 | -0,91% | - |
| 15.07.2025 | 14,02 | 14,12 | 13,42 | 13,67 | -1,92% | - |
| 14.07.2025 | 14,11 | 14,25 | 13,94 | 13,94 | 0,40% | - |
| 11.07.2025 | 14,36 | 14,40 | 13,89 | 13,89 | -2,63% | - |
| 10.07.2025 | 14,19 | 14,48 | 14,17 | 14,26 | 0,93% | - |
| 09.07.2025 | 14,33 | 14,45 | 14,02 | 14,13 | -1,46% | 1.008,00 |
| 08.07.2025 | 13,98 | 14,35 | 13,82 | 14,34 | 3,40% | - |
| 07.07.2025 | 14,07 | 14,14 | 13,86 | 13,87 | -1,88% | - |
| 04.07.2025 | 14,29 | 14,29 | 14,02 | 14,13 | -0,60% | - |
| 03.07.2025 | 14,13 | 14,41 | 14,13 | 14,22 | 1,19% | 500,00 |
| 02.07.2025 | 15,16 | 15,35 | 13,87 | 14,05 | -7,46% | - |
| 01.07.2025 | 15,12 | 15,28 | 14,78 | 15,18 | 0,83% | 300,00 |
| 30.06.2025 | 15,83 | 15,94 | 15,03 | 15,06 | -4,49% | - |
| 27.06.2025 | 15,63 | 15,98 | 15,55 | 15,76 | 1,40% | - |
| 26.06.2025 | 15,29 | 15,71 | 15,29 | 15,55 | 0,76% | - |
| 25.06.2025 | 15,68 | 15,81 | 15,41 | 15,43 | -1,18% | - |
| 24.06.2025 | 15,56 | 15,81 | 15,56 | 15,61 | 1,28% | - |
| 23.06.2025 | 15,24 | 15,52 | 15,22 | 15,42 | 0,88% | - |
| 20.06.2025 | 15,62 | 15,63 | 15,27 | 15,28 | -1,13% | - |
| 19.06.2025 | 16,01 | 16,02 | 15,39 | 15,46 | -3,09% | - |
| 18.06.2025 | 15,98 | 16,22 | 15,93 | 15,95 | 0,31% | - |
| 17.06.2025 | 16,09 | 16,34 | 15,89 | 15,90 | -1,36% | - |
| 16.06.2025 | 16,32 | 16,46 | 16,11 | 16,12 | -1,12% | - |
| 13.06.2025 | 16,29 | 16,45 | 16,20 | 16,30 | -0,61% | - |
| 12.06.2025 | 16,39 | 16,60 | 16,28 | 16,40 | -0,52% | - |
| 11.06.2025 | 16,26 | 16,85 | 16,26 | 16,49 | 1,51% | - |
| 10.06.2025 | 15,43 | 16,43 | 15,41 | 16,24 | 5,74% | - |
| 09.06.2025 | 15,25 | 15,55 | 15,25 | 15,36 | 1,04% | - |
| 06.06.2025 | 15,05 | 15,53 | 15,04 | 15,20 | 1,43% | - |
| 05.06.2025 | 15,37 | 15,49 | 14,96 | 14,99 | -2,19% | - |
| 04.06.2025 | 15,38 | 15,65 | 15,31 | 15,32 | 0,23% | - |
| 03.06.2025 | 15,66 | 15,79 | 15,27 | 15,29 | -2,11% | - |
| 02.06.2025 | 15,93 | 15,95 | 15,59 | 15,62 | -1,38% | - |
| 30.05.2025 | 15,85 | 16,20 | 15,82 | 15,83 | 0,24% | - |
| 29.05.2025 | 15,92 | 16,06 | 15,72 | 15,80 | 0,78% | - |
| 28.05.2025 | 15,93 | 16,14 | 15,65 | 15,67 | -1,43% | 750,00 |
| 27.05.2025 | 15,93 | 16,21 | 15,90 | 15,90 | -1,66% | - |
| 26.05.2025 | 15,89 | 16,20 | 15,89 | 16,17 | 2,88% | - |
| 23.05.2025 | 15,80 | 15,92 | 15,62 | 15,72 | 0,17% | - |
| 22.05.2025 | 16,11 | 16,24 | 15,65 | 15,69 | -3,31% | - |
| 21.05.2025 | 16,35 | 16,49 | 16,09 | 16,23 | -0,50% | - |
| 20.05.2025 | 16,37 | 16,55 | 16,30 | 16,31 | 0,09% | - |
| 19.05.2025 | 16,14 | 16,45 | 16,14 | 16,29 | 0,30% | - |
| 16.05.2025 | 16,09 | 16,37 | 16,09 | 16,25 | 1,37% | - |
| 15.05.2025 | 15,85 | 16,23 | 15,82 | 16,03 | 1,21% | - |
| 14.05.2025 | 16,19 | 16,42 | 15,78 | 15,83 | -2,87% | - |
| 13.05.2025 | 16,02 | 16,47 | 16,00 | 16,30 | 1,53% | - |
| 12.05.2025 | 16,06 | 16,43 | 15,96 | 16,06 | 1,05% | - |
| 09.05.2025 | 16,10 | 16,22 | 15,72 | 15,89 | -0,76% | - |
| 08.05.2025 | 15,98 | 16,37 | 15,95 | 16,01 | 1,33% | - |
| 07.05.2025 | 15,93 | 16,08 | 15,73 | 15,80 | -1,14% | - |
| 06.05.2025 | 15,93 | 16,38 | 15,89 | 15,98 | 0,11% | - |
| 05.05.2025 | 15,89 | 16,07 | 15,87 | 15,97 | -0,09% | - |
| 02.05.2025 | 15,76 | 16,16 | 15,72 | 15,98 | 4,70% | - |
| 30.04.2025 | 15,31 | 15,42 | 15,11 | 15,26 | 0,48% | - |
| 29.04.2025 | 15,12 | 15,48 | 15,12 | 15,19 | 0,66% | - |
| 28.04.2025 | 14,68 | 15,22 | 14,68 | 15,09 | 2,76% | - |
| 25.04.2025 | 14,70 | 14,93 | 14,62 | 14,69 | 0,46% | - |
| 24.04.2025 | 14,58 | 14,83 | 14,57 | 14,62 | 0,38% | - |
| 23.04.2025 | 14,62 | 14,81 | 14,43 | 14,56 | 1,32% | 301,00 |
| 22.04.2025 | 14,08 | 14,52 | 14,08 | 14,37 | 1,40% | - |
| 17.04.2025 | 13,94 | 14,26 | 13,93 | 14,18 | 2,07% | - |
| 16.04.2025 | 13,67 | 14,16 | 13,51 | 13,89 | 1,26% | - |
| 15.04.2025 | 13,37 | 13,88 | 13,21 | 13,72 | 4,35% | 100,00 |
| 14.04.2025 | 13,14 | 13,40 | 13,08 | 13,14 | 1,84% | - |
| 11.04.2025 | 13,06 | 13,20 | 12,62 | 12,91 | -0,52% | - |
| 10.04.2025 | 13,44 | 13,60 | 12,87 | 12,97 | -7,65% | - |
| 09.04.2025 | 12,93 | 14,14 | 12,55 | 14,05 | 4,37% | 1.800,00 |
| 08.04.2025 | 13,52 | 13,83 | 13,18 | 13,46 | 2,30% | - |
| 07.04.2025 | 13,34 | 14,13 | 13,10 | 13,16 | -3,70% | - |
| 04.04.2025 | 14,40 | 14,69 | 13,66 | 13,66 | -4,65% | - |
| 03.04.2025 | 13,70 | 14,62 | 13,70 | 14,33 | 2,54% | - |
| 02.04.2025 | 14,43 | 14,50 | 13,95 | 13,98 | -3,14% | - |
| 01.04.2025 | 14,42 | 14,63 | 14,30 | 14,43 | 1,23% | - |
| 31.03.2025 | 14,16 | 14,41 | 14,14 | 14,25 | -0,20% | - |
| 28.03.2025 | 14,18 | 14,50 | 14,12 | 14,28 | 1,23% | - |
| 27.03.2025 | 14,29 | 14,38 | 14,11 | 14,11 | -1,02% | - |
| 26.03.2025 | 14,49 | 14,55 | 14,17 | 14,25 | -1,25% | - |
| 25.03.2025 | 14,26 | 14,73 | 14,26 | 14,43 | 1,37% | - |
| 24.03.2025 | 14,28 | 14,38 | 14,12 | 14,24 | 0,57% | - |
| 21.03.2025 | 14,41 | 14,41 | 14,15 | 14,16 | -1,37% | - |
| 20.03.2025 | 14,33 | 14,83 | 14,33 | 14,36 | 0,31% | - |
| 19.03.2025 | 14,38 | 14,45 | 14,20 | 14,31 | 0,53% | - |
| 18.03.2025 | 14,22 | 14,57 | 14,20 | 14,24 | 0,67% | - |
| 17.03.2025 | 14,11 | 14,32 | 14,08 | 14,14 | 0,94% | - |
| 14.03.2025 | 14,05 | 14,27 | 13,97 | 14,01 | 0,60% | - |
| 13.03.2025 | 14,26 | 14,27 | 13,89 | 13,93 | -1,52% | - |
| 12.03.2025 | 14,66 | 14,81 | 14,05 | 14,14 | -2,87% | - |
| 11.03.2025 | 14,00 | 14,82 | 13,96 | 14,56 | 5,53% | - |
| 10.03.2025 | 14,12 | 14,34 | 13,79 | 13,80 | -1,87% | - |
| 07.03.2025 | 13,70 | 14,21 | 13,70 | 14,06 | 2,58% | - |
| 06.03.2025 | 14,05 | 14,26 | 13,70 | 13,71 | -1,60% | - |
| 05.03.2025 | 14,24 | 14,36 | 13,87 | 13,93 | -0,92% | - |