17,470€
0,26%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 17,58 | 17,70 | 17,15 | 17,47 | -0,50% | - |
| 11.02.2026 | 16,66 | 17,63 | 16,26 | 17,56 | 5,48% | 1.520,00 |
| 10.02.2026 | 16,15 | 16,70 | 16,15 | 16,65 | 2,98% | - |
| 09.02.2026 | 16,35 | 16,70 | 15,81 | 16,16 | -0,47% | - |
| 06.02.2026 | 16,55 | 16,55 | 16,24 | 16,24 | -1,58% | - |
| 05.02.2026 | 17,02 | 17,03 | 16,28 | 16,50 | -3,00% | - |
| 04.02.2026 | 16,83 | 17,34 | 16,83 | 17,01 | 2,32% | 1.239,00 |
| 03.02.2026 | 16,66 | 16,92 | 16,58 | 16,63 | 0,06% | - |
| 02.02.2026 | 16,16 | 16,62 | 16,14 | 16,62 | 1,70% | - |
| 30.01.2026 | 16,65 | 16,81 | 16,30 | 16,34 | -2,29% | - |
| 29.01.2026 | 16,82 | 16,98 | 16,68 | 16,72 | 0,18% | - |
| 28.01.2026 | 16,50 | 16,84 | 16,41 | 16,69 | 2,03% | - |
| 27.01.2026 | 16,44 | 16,60 | 16,32 | 16,36 | -0,23% | - |
| 26.01.2026 | 16,27 | 16,47 | 16,27 | 16,40 | 1,14% | - |
| 23.01.2026 | 16,33 | 16,44 | 16,12 | 16,21 | -0,06% | - |
| 22.01.2026 | 16,48 | 16,49 | 15,93 | 16,22 | -1,70% | - |
| 21.01.2026 | 16,26 | 16,50 | 16,05 | 16,50 | 1,82% | 10.200,00 |
| 20.01.2026 | 16,28 | 16,37 | 16,04 | 16,21 | -1,01% | - |
| 19.01.2026 | 16,12 | 16,47 | 16,10 | 16,37 | -0,30% | 4.850,00 |
| 16.01.2026 | 16,30 | 16,43 | 16,05 | 16,42 | 0,89% | - |
| 15.01.2026 | 15,69 | 16,37 | 15,36 | 16,28 | 3,99% | - |
| 14.01.2026 | 16,10 | 16,11 | 15,65 | 15,65 | -2,60% | - |
| 13.01.2026 | 16,29 | 16,91 | 15,96 | 16,07 | -1,13% | - |
| 12.01.2026 | 16,23 | 16,43 | 16,10 | 16,25 | 0,65% | - |
| 09.01.2026 | 16,22 | 16,27 | 16,08 | 16,15 | -0,34% | - |
| 08.01.2026 | 16,14 | 16,21 | 15,95 | 16,20 | 0,11% | - |
| 07.01.2026 | 15,88 | 16,26 | 15,72 | 16,18 | 2,55% | - |
| 06.01.2026 | 15,87 | 16,02 | 15,72 | 15,78 | -0,32% | - |
| 05.01.2026 | 15,86 | 15,87 | 15,58 | 15,83 | 1,12% | - |
| 02.01.2026 | 15,59 | 15,78 | 15,55 | 15,66 | 2,39% | - |
| 30.12.2025 | 15,42 | 15,65 | 15,29 | 15,29 | -1,07% | - |
| 29.12.2025 | 15,66 | 15,69 | 15,32 | 15,46 | 1,24% | - |
| 23.12.2025 | 15,24 | 15,27 | 15,17 | 15,27 | 2,07% | - |
| 22.12.2025 | 15,20 | 15,26 | 14,96 | 14,96 | -1,95% | - |
| 19.12.2025 | 15,50 | 15,53 | 15,18 | 15,25 | -1,35% | - |
| 18.12.2025 | 15,25 | 15,60 | 15,17 | 15,46 | 2,09% | - |
| 17.12.2025 | 15,01 | 15,39 | 14,96 | 15,15 | 2,43% | - |
| 16.12.2025 | 14,93 | 15,16 | 14,79 | 14,79 | -0,82% | - |
| 15.12.2025 | 14,90 | 15,08 | 14,78 | 14,91 | -0,19% | - |
| 12.12.2025 | 15,02 | 15,31 | 14,92 | 14,94 | -0,96% | - |
| 11.12.2025 | 14,92 | 15,21 | 14,84 | 15,08 | 0,07% | - |
| 10.12.2025 | 14,86 | 15,17 | 14,85 | 15,07 | 3,33% | - |
| 09.12.2025 | 14,90 | 15,27 | 14,59 | 14,59 | -3,19% | - |
| 08.12.2025 | 15,47 | 15,53 | 14,89 | 15,07 | -2,21% | - |
| 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% | - |