13,415€
1,90%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,49 | 13,54 | 13,49 | 13,54 | 2,87% | - |
| 01.10.2025 | 13,32 | 13,51 | 13,17 | 13,17 | 0,77% | - |
| 30.09.2025 | 13,08 | 13,41 | 13,07 | 13,07 | 1,28% | - |
| 29.09.2025 | 12,82 | 13,19 | 12,81 | 12,90 | 2,75% | - |
| 26.09.2025 | 12,69 | 12,98 | 12,56 | 12,56 | 0,76% | - |
| 25.09.2025 | 12,88 | 13,01 | 12,46 | 12,46 | -1,70% | - |
| 24.09.2025 | 12,78 | 13,05 | 12,68 | 12,68 | -0,39% | - |
| 23.09.2025 | 12,65 | 13,08 | 12,64 | 12,73 | 2,75% | - |
| 22.09.2025 | 12,85 | 12,91 | 12,39 | 12,39 | -2,17% | - |
| 19.09.2025 | 12,93 | 12,96 | 12,66 | 12,66 | -1,52% | - |
| 18.09.2025 | 12,85 | 13,10 | 12,82 | 12,86 | 1,66% | - |
| 17.09.2025 | 12,62 | 12,99 | 12,61 | 12,65 | -0,04% | - |
| 16.09.2025 | 12,59 | 12,91 | 12,54 | 12,65 | 2,26% | - |
| 15.09.2025 | 12,60 | 12,97 | 12,37 | 12,37 | -1,67% | - |
| 12.09.2025 | 12,61 | 12,74 | 12,52 | 12,58 | 1,57% | - |
| 11.09.2025 | 12,52 | 12,71 | 12,37 | 12,39 | -0,40% | - |
| 10.09.2025 | 12,63 | 12,73 | 12,44 | 12,44 | 0,85% | - |
| 09.09.2025 | 12,79 | 12,88 | 12,33 | 12,33 | -2,95% | - |
| 08.09.2025 | 12,74 | 12,87 | 12,68 | 12,71 | 2,50% | - |
| 05.09.2025 | 12,39 | 12,79 | 12,39 | 12,40 | 0,90% | - |
| 04.09.2025 | 12,30 | 12,55 | 12,29 | 12,29 | 0,66% | - |
| 03.09.2025 | 11,95 | 12,35 | 11,95 | 12,21 | 4,23% | - |
| 02.09.2025 | 12,44 | 12,52 | 11,71 | 11,71 | -5,18% | 11.200,00 |
| 01.09.2025 | 12,44 | 12,57 | 12,35 | 12,35 | -0,67% | - |
| 29.08.2025 | 12,58 | 12,62 | 12,42 | 12,43 | -0,30% | - |
| 28.08.2025 | 12,74 | 12,84 | 12,47 | 12,47 | -0,16% | - |
| 27.08.2025 | 12,86 | 13,00 | 12,49 | 12,49 | -0,56% | - |
| 26.08.2025 | 13,06 | 13,38 | 12,56 | 12,56 | -4,76% | - |
| 25.08.2025 | 13,09 | 13,22 | 12,99 | 13,19 | 1,54% | - |
| 22.08.2025 | 12,77 | 13,18 | 12,76 | 12,99 | 2,04% | 400,00 |
| 21.08.2025 | 13,06 | 13,10 | 12,72 | 12,73 | -1,65% | - |
| 20.08.2025 | 13,13 | 13,18 | 12,93 | 12,94 | -1,47% | - |
| 19.08.2025 | 12,73 | 13,24 | 12,73 | 13,14 | 3,34% | - |
| 18.08.2025 | 12,70 | 13,00 | 12,66 | 12,71 | 0,29% | 200,00 |
| 15.08.2025 | 12,94 | 13,06 | 12,66 | 12,67 | -0,90% | - |
| 14.08.2025 | 13,13 | 13,23 | 12,75 | 12,79 | -2,23% | - |
| 13.08.2025 | 13,21 | 13,28 | 12,74 | 13,08 | -0,46% | - |
| 12.08.2025 | 13,16 | 13,46 | 13,08 | 13,14 | 0,47% | - |
| 11.08.2025 | 13,28 | 13,36 | 13,05 | 13,08 | -1,15% | - |
| 08.08.2025 | 13,26 | 13,42 | 13,10 | 13,23 | 0,97% | - |
| 07.08.2025 | 13,30 | 13,42 | 13,09 | 13,10 | -0,87% | - |
| 06.08.2025 | 13,51 | 13,52 | 13,22 | 13,22 | -1,76% | - |
| 05.08.2025 | 13,33 | 13,51 | 13,24 | 13,46 | 1,93% | 2.400,00 |
| 04.08.2025 | 13,37 | 13,44 | 13,17 | 13,20 | 0,66% | 634,00 |
| 01.08.2025 | 13,15 | 13,33 | 13,11 | 13,11 | -0,57% | - |
| 31.07.2025 | 13,37 | 13,43 | 13,16 | 13,19 | -0,80% | - |
| 30.07.2025 | 13,38 | 13,49 | 13,20 | 13,30 | -0,25% | - |
| 29.07.2025 | 13,47 | 13,68 | 13,32 | 13,33 | -0,45% | - |
| 28.07.2025 | 13,68 | 13,87 | 13,39 | 13,39 | -1,03% | - |
| 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% | - |