14,205€
-0,94%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,50 | 14,70 | 14,21 | 14,21 | -1,72% | - |
| 08.10.2026 | 14,46 | 14,61 | 14,30 | 14,45 | -0,69% | - |
| 07.10.2026 | 14,63 | 14,77 | 14,45 | 14,55 | 0,12% | 7.350,00 |
| 06.10.2026 | 14,40 | 14,77 | 14,40 | 14,54 | 0,94% | - |
| 05.10.2026 | 14,68 | 14,76 | 14,27 | 14,40 | -1,64% | - |
| 02.10.2026 | 14,92 | 15,09 | 14,64 | 14,64 | -1,76% | - |
| 01.10.2026 | 15,24 | 15,30 | 14,67 | 14,90 | -1,99% | - |
| 30.09.2026 | 15,74 | 15,79 | 15,21 | 15,21 | -2,92% | - |
| 29.09.2026 | 15,61 | 16,01 | 15,41 | 15,66 | -0,06% | - |
| 28.09.2026 | 14,28 | 15,79 | 13,85 | 15,67 | 15,20% | 19.200,00 |
| 25.09.2026 | 13,56 | 13,62 | 13,51 | 13,61 | 0,48% | - |
| 24.09.2026 | 13,61 | 13,67 | 13,42 | 13,54 | -1,02% | - |
| 23.09.2026 | 13,87 | 14,00 | 13,61 | 13,68 | -1,90% | - |
| 22.09.2026 | 13,74 | 13,96 | 13,63 | 13,95 | 1,32% | - |
| 21.09.2026 | 13,75 | 13,81 | 13,36 | 13,76 | 1,38% | - |
| 18.09.2026 | 13,62 | 13,94 | 13,57 | 13,58 | -0,22% | - |
| 17.09.2026 | 13,63 | 13,87 | 13,51 | 13,61 | 0,33% | - |
| 16.09.2026 | 12,94 | 13,76 | 12,93 | 13,56 | 5,61% | - |
| 15.09.2026 | 12,79 | 13,12 | 12,70 | 12,84 | 0,31% | - |
| 14.09.2026 | 12,96 | 13,11 | 12,74 | 12,80 | -1,58% | - |
| 11.09.2026 | 12,93 | 13,11 | 12,82 | 13,01 | 1,09% | - |
| 10.09.2026 | 13,13 | 13,22 | 12,73 | 12,87 | -1,72% | - |
| 09.09.2026 | 13,25 | 13,36 | 13,05 | 13,09 | -1,13% | - |
| 08.09.2026 | 13,27 | 13,40 | 13,04 | 13,24 | -0,04% | - |
| 07.09.2026 | 13,53 | 13,54 | 13,25 | 13,25 | -2,32% | - |
| 04.09.2026 | 13,35 | 13,64 | 13,24 | 13,56 | 1,70% | - |
| 03.09.2026 | 13,51 | 13,53 | 13,07 | 13,33 | -1,44% | 18.900,00 |
| 02.09.2026 | 13,54 | 13,59 | 13,31 | 13,53 | -0,15% | - |
| 01.09.2026 | 14,04 | 14,05 | 13,39 | 13,55 | -3,42% | - |
| 31.08.2026 | 13,89 | 14,10 | 13,88 | 14,03 | 0,96% | - |
| 28.08.2026 | 13,94 | 14,04 | 13,86 | 13,90 | -0,09% | - |
| 27.08.2026 | 14,18 | 14,24 | 13,90 | 13,91 | -1,45% | - |
| 26.08.2026 | 13,95 | 14,27 | 13,95 | 14,11 | 1,20% | - |
| 25.08.2026 | 13,71 | 14,07 | 13,70 | 13,95 | 2,05% | - |
| 24.08.2026 | 13,58 | 13,68 | 13,44 | 13,67 | 2,02% | - |
| 21.08.2026 | 13,56 | 13,64 | 13,40 | 13,40 | -0,22% | - |
| 20.08.2026 | 13,61 | 13,66 | 13,41 | 13,43 | -1,47% | - |
| 19.08.2026 | 13,63 | 13,70 | 13,38 | 13,63 | -0,22% | - |
| 18.08.2026 | 13,70 | 13,71 | 13,47 | 13,66 | -0,67% | - |
| 17.08.2026 | 13,97 | 14,04 | 13,75 | 13,75 | -1,33% | - |
| 14.08.2026 | 13,95 | 14,16 | 13,84 | 13,93 | -0,19% | - |
| 13.08.2026 | 13,85 | 14,22 | 13,73 | 13,96 | 0,90% | - |
| 12.08.2026 | 13,69 | 14,11 | 13,69 | 13,84 | 1,26% | - |
| 11.08.2026 | 13,45 | 13,70 | 13,32 | 13,66 | 1,66% | - |
| 10.08.2026 | 13,75 | 13,87 | 13,34 | 13,44 | -2,40% | - |
| 07.08.2026 | 13,63 | 13,77 | 13,28 | 13,77 | 1,09% | 17.940,00 |
| 06.08.2026 | 13,27 | 13,77 | 13,25 | 13,62 | 2,75% | - |
| 05.08.2026 | 13,52 | 13,52 | 13,23 | 13,26 | -1,79% | - |
| 04.08.2026 | 13,41 | 13,50 | 12,99 | 13,50 | 0,87% | - |
| 03.08.2026 | 13,19 | 13,88 | 13,17 | 13,38 | 2,04% | - |
| 31.07.2026 | 13,23 | 13,25 | 12,90 | 13,12 | -0,38% | - |
| 30.07.2026 | 12,95 | 13,29 | 12,90 | 13,17 | 1,86% | - |
| 29.07.2026 | 12,96 | 13,13 | 12,90 | 12,93 | -0,58% | - |
| 28.07.2026 | 13,02 | 13,24 | 12,94 | 13,00 | -0,38% | - |
| 27.07.2026 | 13,09 | 13,25 | 12,81 | 13,05 | -0,15% | - |
| 24.07.2026 | 12,67 | 13,12 | 12,59 | 13,07 | 3,01% | - |
| 23.07.2026 | 12,86 | 13,07 | 12,62 | 12,69 | -1,72% | - |
| 22.07.2026 | 12,50 | 12,98 | 12,33 | 12,91 | 3,17% | - |
| 21.07.2026 | 12,52 | 12,63 | 12,35 | 12,51 | 1,40% | - |
| 20.07.2026 | 12,76 | 12,88 | 12,34 | 12,34 | -3,41% | - |
| 17.07.2026 | 12,88 | 13,13 | 12,78 | 12,78 | -1,62% | - |
| 16.07.2026 | 12,87 | 13,09 | 12,86 | 12,99 | 1,01% | 17.600,00 |
| 15.07.2026 | 12,42 | 12,89 | 12,40 | 12,86 | 4,06% | 64.000,00 |
| 14.07.2026 | 12,51 | 12,56 | 12,29 | 12,35 | -1,36% | - |
| 13.07.2026 | 11,94 | 12,73 | 11,93 | 12,52 | 3,67% | - |
| 10.07.2026 | 12,24 | 12,40 | 12,03 | 12,08 | -1,29% | - |
| 09.07.2026 | 11,96 | 12,28 | 11,86 | 12,24 | 2,60% | - |
| 08.07.2026 | 12,27 | 12,27 | 11,79 | 11,93 | -3,14% | 2.300,00 |
| 07.07.2026 | 12,36 | 12,60 | 12,29 | 12,32 | -0,65% | - |
| 06.07.2026 | 12,54 | 12,72 | 12,31 | 12,40 | -1,16% | - |
| 03.07.2026 | 12,42 | 12,60 | 12,41 | 12,54 | 1,39% | - |
| 02.07.2026 | 12,35 | 12,52 | 12,19 | 12,37 | -0,08% | - |
| 01.07.2026 | 12,37 | 12,48 | 12,20 | 12,38 | 0,06% | - |
| 30.06.2026 | 12,76 | 12,76 | 12,14 | 12,37 | -2,81% | - |
| 29.06.2026 | 13,00 | 13,01 | 12,61 | 12,73 | -1,56% | 43.200,00 |
| 26.06.2026 | 13,06 | 13,40 | 12,80 | 12,93 | -1,67% | - |
| 25.06.2026 | 12,77 | 13,29 | 12,76 | 13,15 | 3,15% | - |
| 24.06.2026 | 12,13 | 12,83 | 12,12 | 12,75 | 5,47% | - |
| 23.06.2026 | 12,12 | 12,21 | 11,99 | 12,09 | -1,09% | - |
| 22.06.2026 | 12,12 | 12,26 | 11,76 | 12,22 | 1,71% | - |
| 19.06.2026 | 12,16 | 12,20 | 12,02 | 12,02 | -0,83% | - |
| 18.06.2026 | 12,47 | 12,59 | 12,07 | 12,12 | -5,79% | - |
| 17.06.2026 | 12,53 | 12,99 | 12,53 | 12,86 | 2,65% | - |
| 16.06.2026 | 12,26 | 12,59 | 12,21 | 12,53 | 2,19% | 2.700,00 |
| 15.06.2026 | 12,49 | 12,76 | 12,23 | 12,26 | -0,59% | 10.150,00 |
| 12.06.2026 | 12,11 | 12,50 | 12,05 | 12,33 | 1,61% | 32.292,00 |
| 11.06.2026 | 12,16 | 12,19 | 11,94 | 12,14 | -0,02% | 72.000,00 |
| 10.06.2026 | 12,32 | 12,40 | 12,09 | 12,14 | -1,80% | - |
| 09.06.2026 | 12,16 | 12,46 | 12,11 | 12,36 | 1,77% | - |
| 08.06.2026 | 12,41 | 12,45 | 12,12 | 12,15 | -2,93% | - |
| 05.06.2026 | 12,53 | 12,75 | 12,45 | 12,52 | -0,52% | - |
| 04.06.2026 | 12,48 | 12,73 | 12,48 | 12,58 | 0,86% | - |
| 03.06.2026 | 12,42 | 12,57 | 12,38 | 12,47 | 0,36% | - |
| 02.06.2026 | 12,41 | 12,80 | 12,39 | 12,43 | 0,24% | 6.900,00 |
| 01.06.2026 | 13,03 | 13,03 | 12,31 | 12,40 | -4,28% | - |
| 29.05.2026 | 13,10 | 13,13 | 12,86 | 12,95 | -0,74% | - |
| 28.05.2026 | 13,05 | 13,10 | 12,89 | 13,05 | -0,59% | - |
| 27.05.2026 | 12,93 | 13,23 | 12,91 | 13,13 | 1,55% | - |
| 26.05.2026 | 12,81 | 13,09 | 12,81 | 12,93 | 0,61% | - |
| 25.05.2026 | 12,87 | 12,92 | 12,66 | 12,85 | 1,32% | 10.192,00 |