13,110€
0,31%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,23 | 13,23 | 12,90 | 13,08 | -0,65% | - |
| 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 |
| 22.05.2026 | 12,63 | 12,89 | 12,43 | 12,68 | 0,36% | - |
| 21.05.2026 | 12,24 | 12,70 | 12,21 | 12,64 | 2,79% | - |
| 20.05.2026 | 11,88 | 12,32 | 11,81 | 12,30 | 3,28% | - |
| 19.05.2026 | 12,13 | 12,21 | 11,91 | 11,91 | -0,86% | - |
| 18.05.2026 | 12,04 | 12,20 | 11,79 | 12,01 | -0,80% | 16.000,00 |
| 15.05.2026 | 12,20 | 12,25 | 12,06 | 12,11 | -1,86% | - |
| 14.05.2026 | 12,38 | 12,58 | 12,33 | 12,34 | -0,28% | - |
| 13.05.2026 | 12,60 | 12,60 | 12,20 | 12,37 | -1,58% | - |
| 12.05.2026 | 12,72 | 12,73 | 12,47 | 12,57 | -1,77% | - |
| 11.05.2026 | 12,94 | 12,94 | 12,61 | 12,80 | -1,69% | - |
| 08.05.2026 | 12,72 | 13,31 | 12,70 | 13,02 | 2,52% | - |
| 07.05.2026 | 12,89 | 12,98 | 12,65 | 12,70 | -1,46% | - |
| 06.05.2026 | 12,42 | 13,17 | 12,41 | 12,88 | 4,16% | - |
| 05.05.2026 | 12,17 | 12,41 | 12,16 | 12,37 | 1,74% | - |
| 04.05.2026 | 12,27 | 12,28 | 12,10 | 12,16 | -1,76% | - |
| 30.04.2026 | 12,13 | 12,39 | 12,02 | 12,38 | 1,45% | - |
| 29.04.2026 | 12,68 | 12,69 | 12,05 | 12,20 | -3,42% | 6.200,00 |
| 28.04.2026 | 12,69 | 12,70 | 12,32 | 12,63 | -0,59% | - |
| 27.04.2026 | 12,94 | 13,06 | 12,65 | 12,71 | -2,08% | - |
| 24.04.2026 | 12,97 | 13,11 | 12,84 | 12,98 | 0,08% | - |
| 23.04.2026 | 13,06 | 13,24 | 12,85 | 12,97 | -1,67% | - |
| 22.04.2026 | 13,21 | 13,31 | 13,06 | 13,19 | 0,84% | - |
| 21.04.2026 | 13,46 | 13,50 | 13,07 | 13,08 | -2,77% | 30.952,00 |
| 20.04.2026 | 13,74 | 13,75 | 13,36 | 13,45 | -2,48% | - |
| 17.04.2026 | 13,28 | 14,23 | 13,10 | 13,79 | 4,67% | - |
| 16.04.2026 | 13,31 | 13,75 | 13,18 | 13,18 | -0,74% | - |
| 15.04.2026 | 13,16 | 13,58 | 13,16 | 13,27 | 0,51% | 525,00 |
| 14.04.2026 | 13,21 | 13,39 | 13,19 | 13,21 | -0,17% | - |
| 13.04.2026 | 13,12 | 13,23 | 12,98 | 13,23 | 0,25% | 9.600,00 |
| 10.04.2026 | 13,25 | 13,55 | 13,19 | 13,20 | -0,40% | - |
| 09.04.2026 | 13,36 | 13,52 | 13,13 | 13,25 | -1,76% | - |
| 08.04.2026 | 13,16 | 13,89 | 13,12 | 13,49 | 6,81% | - |
| 07.04.2026 | 12,50 | 12,71 | 12,33 | 12,63 | 1,34% | - |
| 02.04.2026 | 12,14 | 12,74 | 12,13 | 12,46 | 0,27% | 12.750,00 |
| 01.04.2026 | 12,60 | 12,72 | 12,21 | 12,43 | -0,96% | - |
| 31.03.2026 | 12,58 | 12,65 | 12,30 | 12,55 | 0,74% | 1.950,00 |
| 30.03.2026 | 12,57 | 12,66 | 12,26 | 12,45 | -0,72% | - |
| 27.03.2026 | 13,35 | 13,35 | 12,52 | 12,54 | -5,75% | - |
| 26.03.2026 | 12,92 | 13,44 | 12,85 | 13,31 | 2,29% | - |
| 25.03.2026 | 13,17 | 13,33 | 12,96 | 13,01 | -1,33% | - |
| 24.03.2026 | 13,37 | 13,48 | 12,89 | 13,19 | -2,12% | - |
| 23.03.2026 | 12,67 | 13,71 | 12,45 | 13,47 | 4,48% | - |
| 20.03.2026 | 13,21 | 13,52 | 12,79 | 12,89 | -2,47% | - |
| 19.03.2026 | 13,75 | 13,80 | 13,07 | 13,22 | -4,10% | - |
| 18.03.2026 | 14,23 | 14,40 | 13,79 | 13,79 | -2,15% | - |
| 17.03.2026 | 13,83 | 14,31 | 13,77 | 14,09 | 1,13% | - |
| 16.03.2026 | 13,92 | 14,09 | 13,79 | 13,93 | 1,13% | - |
| 13.03.2026 | 13,90 | 14,08 | 13,60 | 13,78 | -0,85% | - |
| 12.03.2026 | 14,90 | 14,94 | 13,84 | 13,89 | -6,71% | - |
| 11.03.2026 | 14,99 | 15,02 | 14,83 | 14,89 | -0,28% | - |