14,415€
-1,40%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 14,87 | 14,87 | 14,47 | 14,49 | -0,12% | 3.200,00 |
| 20.12.2024 | 14,64 | 14,81 | 14,44 | 14,51 | -1,25% | 1.600,00 |
| 19.12.2024 | 14,64 | 14,97 | 14,57 | 14,69 | -0,44% | - |
| 18.12.2024 | 15,12 | 15,19 | 14,75 | 14,75 | -1,57% | - |
| 17.12.2024 | 14,89 | 15,18 | 14,89 | 14,99 | 0,62% | - |
| 16.12.2024 | 15,16 | 15,24 | 14,85 | 14,90 | -1,54% | - |
| 13.12.2024 | 15,42 | 15,52 | 15,12 | 15,13 | -2,59% | - |
| 12.12.2024 | 15,95 | 15,95 | 15,38 | 15,53 | -2,13% | - |
| 11.12.2024 | 15,60 | 15,98 | 15,51 | 15,87 | 1,91% | - |
| 10.12.2024 | 15,69 | 15,84 | 15,52 | 15,57 | -1,64% | - |
| 09.12.2024 | 15,65 | 15,88 | 15,53 | 15,83 | 2,00% | - |
| 06.12.2024 | 15,33 | 15,75 | 15,33 | 15,52 | 0,63% | - |
| 05.12.2024 | 15,41 | 15,59 | 15,30 | 15,42 | -0,50% | - |
| 04.12.2024 | 15,10 | 15,58 | 15,06 | 15,50 | 2,89% | - |
| 03.12.2024 | 15,09 | 15,40 | 15,04 | 15,07 | 0,50% | - |
| 02.12.2024 | 15,19 | 15,23 | 14,68 | 14,99 | -0,68% | 5.000,00 |
| 29.11.2024 | 14,96 | 15,23 | 14,93 | 15,09 | 1,21% | - |
| 28.11.2024 | 15,33 | 15,45 | 14,91 | 14,91 | -2,97% | - |
| 27.11.2024 | 15,25 | 15,49 | 15,16 | 15,37 | 1,84% | - |
| 26.11.2024 | 15,40 | 15,52 | 15,07 | 15,09 | -2,86% | - |
| 25.11.2024 | 15,27 | 15,57 | 15,26 | 15,54 | 1,47% | - |
| 22.11.2024 | 15,00 | 15,52 | 15,00 | 15,31 | 2,89% | - |
| 21.11.2024 | 15,07 | 15,17 | 14,85 | 14,88 | 0,05% | - |
| 20.11.2024 | 15,15 | 15,62 | 14,83 | 14,88 | -2,94% | - |
| 19.11.2024 | 15,18 | 15,47 | 15,11 | 15,33 | 1,44% | - |
| 18.11.2024 | 15,27 | 15,48 | 15,06 | 15,11 | -0,31% | 7.500,00 |
| 15.11.2024 | 15,22 | 15,46 | 15,12 | 15,16 | -1,35% | - |
| 14.11.2024 | 15,18 | 15,61 | 14,91 | 15,36 | 1,69% | - |
| 13.11.2024 | 15,48 | 15,53 | 14,99 | 15,11 | -1,47% | - |
| 12.11.2024 | 15,77 | 15,91 | 15,33 | 15,33 | -3,71% | - |
| 11.11.2024 | 16,01 | 16,24 | 15,82 | 15,92 | 0,65% | - |
| 08.11.2024 | 16,13 | 16,32 | 15,78 | 15,82 | -1,23% | - |
| 07.11.2024 | 16,37 | 16,45 | 15,98 | 16,02 | -0,75% | - |
| 06.11.2024 | 17,89 | 17,96 | 16,13 | 16,14 | -7,23% | - |
| 05.11.2024 | 17,41 | 17,92 | 17,39 | 17,40 | -0,49% | - |
| 04.11.2024 | 17,52 | 17,70 | 17,32 | 17,48 | 0,15% | - |
| 01.11.2024 | 17,58 | 17,89 | 17,45 | 17,45 | 0,39% | - |
| 31.10.2024 | 19,00 | 19,08 | 17,29 | 17,39 | -8,05% | - |
| 30.10.2024 | 19,18 | 20,07 | 18,91 | 18,91 | -1,46% | - |
| 29.10.2024 | 19,26 | 19,51 | 19,15 | 19,19 | 0,24% | - |
| 28.10.2024 | 18,84 | 19,36 | 18,84 | 19,14 | 0,99% | - |
| 25.10.2024 | 19,00 | 19,35 | 18,82 | 18,96 | 0,16% | - |
| 24.10.2024 | 19,28 | 19,41 | 18,92 | 18,93 | -1,74% | - |
| 23.10.2024 | 19,36 | 19,72 | 19,13 | 19,26 | -0,15% | - |
| 22.10.2024 | 19,69 | 19,72 | 19,24 | 19,29 | -2,02% | - |
| 21.10.2024 | 19,98 | 20,29 | 19,61 | 19,69 | -1,33% | 100,00 |
| 18.10.2024 | 20,35 | 20,40 | 19,94 | 19,95 | -1,71% | - |
| 17.10.2024 | 20,71 | 20,71 | 20,13 | 20,30 | -1,59% | - |
| 16.10.2024 | 19,97 | 20,73 | 19,87 | 20,63 | 3,03% | - |
| 15.10.2024 | 19,19 | 20,13 | 19,19 | 20,02 | 4,98% | - |
| 14.10.2024 | 18,98 | 19,25 | 18,96 | 19,07 | 0,84% | - |
| 11.10.2024 | 18,80 | 19,16 | 18,77 | 18,91 | 0,97% | - |
| 10.10.2024 | 19,27 | 19,34 | 18,71 | 18,73 | -2,10% | - |
| 09.10.2024 | 19,37 | 19,59 | 19,11 | 19,13 | -0,26% | - |
| 08.10.2024 | 19,38 | 19,41 | 18,83 | 19,18 | -1,73% | - |
| 07.10.2024 | 20,15 | 20,17 | 19,38 | 19,52 | -2,09% | - |
| 04.10.2024 | 19,72 | 20,23 | 19,61 | 19,94 | 1,20% | - |
| 03.10.2024 | 19,35 | 20,20 | 19,35 | 19,70 | 1,04% | - |
| 02.10.2024 | 19,79 | 19,95 | 19,44 | 19,50 | -1,38% | - |
| 01.10.2024 | 19,88 | 20,24 | 19,63 | 19,77 | 0,51% | - |
| 30.09.2024 | 19,97 | 20,05 | 19,66 | 19,67 | -1,79% | - |
| 27.09.2024 | 19,89 | 20,17 | 19,85 | 20,03 | 1,12% | - |
| 26.09.2024 | 19,82 | 20,13 | 19,78 | 19,80 | 0,40% | - |
| 25.09.2024 | 20,07 | 20,23 | 19,56 | 19,73 | -2,01% | 2.000,00 |
| 24.09.2024 | 20,25 | 20,42 | 20,12 | 20,13 | -0,10% | - |
| 23.09.2024 | 20,09 | 20,15 | 19,81 | 20,15 | 0,82% | - |
| 20.09.2024 | 20,17 | 20,34 | 19,81 | 19,99 | -0,78% | - |
| 19.09.2024 | 20,20 | 20,46 | 19,99 | 20,15 | 1,07% | - |
| 18.09.2024 | 19,88 | 20,15 | 19,86 | 19,93 | -0,34% | - |
| 17.09.2024 | 19,91 | 20,27 | 19,90 | 20,00 | 1,60% | - |
| 16.09.2024 | 19,32 | 19,89 | 19,26 | 19,69 | 1,94% | - |
| 13.09.2024 | 19,23 | 19,65 | 19,21 | 19,31 | 0,36% | - |
| 12.09.2024 | 19,23 | 19,34 | 19,08 | 19,24 | 1,84% | - |
| 11.09.2024 | 19,10 | 19,32 | 18,77 | 18,89 | -0,94% | - |
| 10.09.2024 | 18,87 | 19,34 | 18,85 | 19,07 | 0,34% | - |
| 09.09.2024 | 18,98 | 19,13 | 18,87 | 19,01 | 0,70% | - |
| 06.09.2024 | 18,97 | 19,33 | 18,66 | 18,88 | -1,05% | - |
| 05.09.2024 | 18,82 | 19,25 | 18,67 | 19,08 | 1,61% | 3.675,00 |
| 04.09.2024 | 19,22 | 19,38 | 18,77 | 18,77 | -2,95% | - |
| 03.09.2024 | 19,70 | 19,77 | 19,28 | 19,34 | -0,95% | - |
| 02.09.2024 | 19,61 | 19,77 | 19,45 | 19,53 | 0,61% | - |
| 30.08.2024 | 19,77 | 19,81 | 19,39 | 19,41 | -0,23% | - |
| 29.08.2024 | 19,62 | 19,91 | 19,36 | 19,46 | 0,10% | - |
| 28.08.2024 | 19,50 | 19,72 | 19,41 | 19,44 | 0,36% | - |
| 27.08.2024 | 20,29 | 20,39 | 19,35 | 19,37 | -3,91% | - |
| 26.08.2024 | 20,27 | 20,36 | 20,11 | 20,15 | 0,26% | 800,00 |
| 23.08.2024 | 20,06 | 20,31 | 20,06 | 20,10 | 1,14% | - |
| 22.08.2024 | 19,99 | 20,29 | 19,87 | 19,87 | -0,35% | - |
| 21.08.2024 | 19,80 | 20,14 | 19,80 | 19,94 | 0,12% | - |
| 20.08.2024 | 19,55 | 20,10 | 19,53 | 19,92 | 1,37% | - |
| 19.08.2024 | 19,45 | 19,78 | 19,41 | 19,65 | 1,27% | - |
| 16.08.2024 | 19,77 | 19,88 | 19,39 | 19,40 | -1,61% | - |
| 15.08.2024 | 19,49 | 19,82 | 19,49 | 19,72 | 1,37% | - |
| 14.08.2024 | 18,91 | 19,65 | 18,91 | 19,45 | 3,37% | - |
| 13.08.2024 | 18,66 | 18,98 | 18,55 | 18,82 | 2,16% | - |
| 12.08.2024 | 18,63 | 18,82 | 18,42 | 18,42 | 0,09% | - |
| 09.08.2024 | 18,59 | 18,89 | 18,37 | 18,40 | -0,16% | - |
| 08.08.2024 | 17,79 | 18,64 | 17,73 | 18,43 | 2,49% | - |
| 07.08.2024 | 17,78 | 18,20 | 17,67 | 17,99 | 3,28% | - |
| 06.08.2024 | 17,85 | 17,92 | 17,34 | 17,41 | -1,48% | - |