15,405€
0,23%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 15,51 | 15,80 | 15,41 | 15,41 | 0,23% | - |
| 04.12.2025 | 15,42 | 15,66 | 15,37 | 15,37 | 2,43% | - |
| 03.12.2025 | 15,33 | 15,43 | 15,01 | 15,01 | 0,70% | - |
| 02.12.2025 | 15,18 | 15,60 | 14,90 | 14,90 | 0,30% | - |
| 01.12.2025 | 15,33 | 15,33 | 14,86 | 14,86 | -4,22% | - |
| 28.11.2025 | 15,43 | 15,54 | 15,24 | 15,51 | 1,91% | 97,00 |
| 27.11.2025 | 14,87 | 15,45 | 14,87 | 15,22 | 4,78% | - |
| 26.11.2025 | 14,81 | 15,15 | 14,23 | 14,53 | -0,07% | - |
| 25.11.2025 | 14,61 | 14,92 | 14,54 | 14,54 | 1,54% | - |
| 24.11.2025 | 14,43 | 14,87 | 14,32 | 14,32 | -0,42% | - |
| 21.11.2025 | 13,64 | 14,58 | 13,63 | 14,38 | 5,39% | - |
| 20.11.2025 | 13,73 | 13,91 | 13,61 | 13,64 | -0,69% | - |
| 19.11.2025 | 14,03 | 14,14 | 13,55 | 13,74 | -0,65% | - |
| 18.11.2025 | 14,09 | 14,10 | 13,83 | 13,83 | -1,21% | - |
| 17.11.2025 | 14,15 | 14,45 | 13,92 | 14,00 | -0,43% | - |
| 14.11.2025 | 14,44 | 14,48 | 13,77 | 14,06 | -2,19% | - |
| 13.11.2025 | 14,05 | 14,74 | 14,05 | 14,37 | 4,85% | - |
| 12.11.2025 | 14,39 | 14,39 | 13,71 | 13,71 | -2,39% | - |
| 11.11.2025 | 14,05 | 14,40 | 14,02 | 14,04 | 16,56% | - |
| 10.11.2025 | 13,90 | 14,18 | 12,05 | 12,05 | -10,48% | - |
| 07.11.2025 | 13,74 | 13,83 | 13,46 | 13,46 | 0,30% | - |
| 06.11.2025 | 13,85 | 14,02 | 13,42 | 13,42 | -0,59% | - |
| 05.11.2025 | 13,72 | 13,96 | 13,50 | 13,50 | -1,24% | - |
| 04.11.2025 | 13,80 | 14,06 | 13,67 | 13,67 | 0,66% | - |
| 03.11.2025 | 13,83 | 14,05 | 13,58 | 13,58 | 0,26% | - |
| 31.10.2025 | 13,94 | 14,05 | 13,54 | 13,54 | -1,46% | - |
| 30.10.2025 | 14,01 | 14,02 | 13,74 | 13,74 | -1,67% | - |
| 29.10.2025 | 14,22 | 14,22 | 13,93 | 13,97 | 0,82% | - |
| 28.10.2025 | 14,38 | 14,44 | 13,86 | 13,86 | -3,04% | - |
| 27.10.2025 | 14,67 | 14,73 | 14,30 | 14,30 | -1,04% | - |
| 24.10.2025 | 14,57 | 14,71 | 14,45 | 14,45 | 0,59% | - |
| 23.10.2025 | 14,53 | 14,66 | 14,36 | 14,36 | 0,10% | - |
| 22.10.2025 | 13,51 | 14,60 | 13,48 | 14,35 | 5,80% | - |
| 21.10.2025 | 13,31 | 13,56 | 13,30 | 13,56 | 2,32% | - |
| 20.10.2025 | 13,67 | 13,67 | 13,23 | 13,25 | -1,83% | - |
| 17.10.2025 | 13,53 | 13,69 | 13,39 | 13,50 | -0,24% | - |
| 16.10.2025 | 13,75 | 13,79 | 13,52 | 13,53 | -1,60% | - |
| 15.10.2025 | 13,90 | 14,06 | 13,66 | 13,75 | 2,12% | - |
| 14.10.2025 | 13,33 | 13,96 | 13,29 | 13,47 | 2,16% | - |
| 13.10.2025 | 13,07 | 13,53 | 13,06 | 13,18 | 0,15% | - |
| 10.10.2025 | 13,20 | 13,40 | 12,93 | 13,16 | 0,11% | 78,00 |
| 09.10.2025 | 13,38 | 13,39 | 13,13 | 13,15 | -0,49% | - |
| 08.10.2025 | 13,29 | 13,44 | 13,10 | 13,21 | 0,57% | - |
| 07.10.2025 | 13,29 | 13,39 | 13,13 | 13,14 | -0,68% | - |
| 06.10.2025 | 13,37 | 13,46 | 13,23 | 13,23 | 0,95% | - |
| 03.10.2025 | 13,22 | 13,47 | 13,10 | 13,10 | 1,39% | - |
| 02.10.2025 | 13,49 | 13,58 | 12,92 | 12,92 | -1,86% | - |
| 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% | - |