17,575€
0,51%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 17,50 | 17,67 | 17,38 | 17,49 | 0,49% | 754,00 |
| 11.02.2026 | 16,53 | 17,40 | 16,53 | 17,40 | 4,63% | 273,00 |
| 10.02.2026 | 16,19 | 16,63 | 16,19 | 16,63 | 3,10% | - |
| 09.02.2026 | 15,77 | 16,13 | 15,74 | 16,13 | -1,32% | 1.233,00 |
| 06.02.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,24% | 200,00 |
| 05.02.2026 | 16,79 | 16,84 | 16,39 | 16,39 | -3,10% | 1.021,00 |
| 04.02.2026 | 16,94 | 16,94 | 16,91 | 16,91 | 1,11% | 121,00 |
| 03.02.2026 | 16,62 | 16,73 | 16,56 | 16,73 | 1,92% | 2.469,00 |
| 02.02.2026 | 16,04 | 16,69 | 16,04 | 16,41 | -0,27% | 58,00 |
| 30.01.2026 | 16,55 | 16,83 | 16,46 | 16,46 | -1,35% | 58,00 |
| 29.01.2026 | 16,73 | 16,73 | 16,60 | 16,68 | -0,51% | 928,00 |
| 28.01.2026 | 16,46 | 16,77 | 16,41 | 16,77 | 2,35% | - |
| 27.01.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,88% | 200,00 |
| 26.01.2026 | 16,30 | 16,54 | 16,24 | 16,53 | 1,29% | 190,00 |
| 23.01.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -1,27% | 11,00 |
| 22.01.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,33% | 92,00 |
| 21.01.2026 | 16,39 | 16,58 | 15,97 | 16,58 | 1,91% | 613,00 |
| 20.01.2026 | 16,40 | 16,40 | 16,27 | 16,27 | -0,64% | 288,00 |
| 19.01.2026 | 16,33 | 16,38 | 16,28 | 16,38 | 0,86% | 1.211,00 |
| 16.01.2026 | 16,19 | 16,25 | 15,99 | 16,24 | 0,31% | 3.610,00 |
| 15.01.2026 | 15,70 | 16,19 | 15,64 | 16,19 | 2,37% | 1.006,00 |
| 14.01.2026 | 15,78 | 15,82 | 15,78 | 15,81 | -1,83% | 242,00 |
| 13.01.2026 | 16,65 | 16,72 | 16,11 | 16,11 | -1,11% | 3.229,00 |
| 12.01.2026 | 16,00 | 16,41 | 16,00 | 16,29 | 0,43% | 4.077,00 |
| 09.01.2026 | 16,21 | 16,22 | 16,08 | 16,22 | 1,53% | - |
| 08.01.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -2,05% | 14,00 |
| 07.01.2026 | 16,06 | 16,31 | 16,06 | 16,31 | 3,03% | 334,00 |
| 06.01.2026 | 15,87 | 15,94 | 15,83 | 15,83 | 0,38% | 290,00 |
| 05.01.2026 | 15,70 | 15,77 | 15,70 | 15,77 | 1,06% | 128,00 |
| 02.01.2026 | 15,75 | 15,80 | 15,60 | 15,60 | 0,84% | 81,00 |
| 30.12.2025 | 15,52 | 15,65 | 15,47 | 15,47 | -0,51% | 307,00 |
| 29.12.2025 | 15,28 | 15,80 | 15,28 | 15,55 | 0,94% | 3.445,00 |
| 23.12.2025 | 15,36 | 15,42 | 15,19 | 15,41 | 2,02% | 269,00 |
| 22.12.2025 | 15,00 | 15,27 | 14,98 | 15,10 | -1,18% | 3.846,00 |
| 19.12.2025 | 15,13 | 15,28 | 15,13 | 15,28 | -0,42% | 120,00 |
| 18.12.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,79% | 244,00 |
| 17.12.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 1,84% | 400,00 |
| 16.12.2025 | 14,95 | 14,98 | 14,95 | 14,95 | 0,54% | 81,00 |
| 15.12.2025 | 14,96 | 14,96 | 14,87 | 14,87 | -1,72% | 535,00 |
| 12.12.2025 | 15,15 | 15,15 | 15,13 | 15,13 | 0,67% | 139,00 |
| 11.12.2025 | 14,90 | 15,03 | 14,90 | 15,03 | -0,17% | 450,00 |
| 10.12.2025 | 14,99 | 15,29 | 14,99 | 15,06 | 0,80% | 862,00 |
| 09.12.2025 | 14,94 | 14,97 | 14,92 | 14,94 | -0,70% | 773,00 |
| 08.12.2025 | 15,49 | 15,49 | 15,04 | 15,04 | -4,84% | 511,00 |
| 05.12.2025 | 15,68 | 15,81 | 15,68 | 15,81 | 2,53% | 768,00 |
| 04.12.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 1,51% | 66,00 |
| 03.12.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -2,22% | 100,00 |
| 02.12.2025 | 15,35 | 15,53 | 15,35 | 15,53 | 2,24% | 106,00 |
| 01.12.2025 | 15,30 | 15,30 | 15,13 | 15,19 | -2,13% | 657,00 |
| 28.11.2025 | 15,38 | 15,52 | 15,38 | 15,52 | -0,06% | 165,00 |
| 27.11.2025 | 15,16 | 15,53 | 15,16 | 15,53 | 2,81% | 765,00 |
| 26.11.2025 | 14,99 | 15,11 | 14,31 | 15,11 | 1,31% | 2.293,00 |
| 25.11.2025 | 14,66 | 14,91 | 14,66 | 14,91 | 1,29% | 1.247,00 |
| 24.11.2025 | 14,66 | 14,72 | 14,65 | 14,72 | 4,25% | 559,00 |
| 21.11.2025 | 13,93 | 14,12 | 13,93 | 14,12 | 4,21% | 646,00 |
| 20.11.2025 | 13,95 | 13,95 | 13,55 | 13,55 | -1,24% | 109,00 |
| 19.11.2025 | 14,14 | 14,14 | 13,72 | 13,72 | -1,15% | 501,00 |
| 18.11.2025 | 13,79 | 14,02 | 13,79 | 13,88 | -0,43% | 2.199,00 |
| 17.11.2025 | 14,49 | 14,49 | 13,94 | 13,94 | -0,78% | 341,00 |
| 14.11.2025 | 13,78 | 14,38 | 13,78 | 14,05 | -2,50% | 768,00 |
| 13.11.2025 | 14,45 | 14,58 | 14,41 | 14,41 | 1,95% | 1.330,00 |
| 12.11.2025 | 14,01 | 14,14 | 14,01 | 14,14 | -2,15% | 1.000,00 |
| 11.11.2025 | 14,20 | 14,45 | 14,20 | 14,45 | 3,18% | 2.762,00 |
| 10.11.2025 | 14,00 | 14,19 | 13,80 | 14,00 | 2,94% | 1.503,00 |
| 07.11.2025 | 13,72 | 13,72 | 13,60 | 13,60 | -1,45% | 221,00 |
| 06.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,33% | 516,00 |
| 05.11.2025 | 13,76 | 13,90 | 13,76 | 13,76 | -0,54% | 104,00 |
| 04.11.2025 | 13,80 | 13,92 | 13,80 | 13,83 | 0,04% | 1.995,00 |
| 03.11.2025 | 14,12 | 14,12 | 13,81 | 13,83 | -1,64% | 389,00 |
| 31.10.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,70% | 142,00 |
| 30.10.2025 | 13,83 | 13,83 | 13,82 | 13,82 | -1,85% | 812,00 |
| 29.10.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,25% | 81,00 |
| 28.10.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -3,16% | 90,00 |
| 27.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,97% | 2,00 |
| 24.10.2025 | 14,43 | 14,61 | 14,43 | 14,44 | -0,48% | 530,00 |
| 23.10.2025 | 14,64 | 14,74 | 14,48 | 14,51 | -0,75% | 951,00 |
| 22.10.2025 | 13,59 | 14,67 | 13,59 | 14,62 | 7,70% | 1.446,00 |
| 21.10.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,19% | 882,00 |
| 20.10.2025 | 13,60 | 13,60 | 13,23 | 13,41 | -1,58% | 355,00 |
| 17.10.2025 | 13,44 | 13,63 | 13,44 | 13,63 | -0,22% | 241,00 |
| 16.10.2025 | 13,72 | 13,72 | 13,66 | 13,66 | 0,18% | 800,00 |
| 15.10.2025 | 14,11 | 14,15 | 13,63 | 13,63 | -3,09% | 414,00 |
| 14.10.2025 | 14,02 | 14,07 | 13,73 | 14,07 | 3,69% | 706,00 |
| 13.10.2025 | 13,27 | 13,57 | 13,27 | 13,57 | 4,31% | 301,00 |
| 10.10.2025 | 13,36 | 13,36 | 12,98 | 13,01 | -2,51% | 556,00 |
| 09.10.2025 | 13,23 | 13,47 | 13,23 | 13,34 | 0,30% | 1.535,00 |
| 08.10.2025 | 13,29 | 13,45 | 13,13 | 13,30 | -0,41% | 3.564,00 |
| 07.10.2025 | 13,45 | 13,45 | 13,28 | 13,36 | -0,34% | 1.454,00 |
| 06.10.2025 | 13,54 | 13,55 | 13,34 | 13,40 | 1,48% | 903,00 |
| 03.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,53% | 1,00 |
| 02.10.2025 | 13,40 | 13,41 | 13,30 | 13,41 | 1,40% | 1.676,00 |
| 01.10.2025 | 13,38 | 13,40 | 13,16 | 13,23 | -2,33% | 618,00 |
| 30.09.2025 | 13,17 | 13,54 | 13,17 | 13,54 | 2,11% | 182,00 |
| 29.09.2025 | 12,94 | 13,27 | 12,91 | 13,26 | 2,67% | 485,00 |
| 26.09.2025 | 12,82 | 12,92 | 12,72 | 12,92 | 0,86% | 257,00 |
| 25.09.2025 | 13,01 | 13,01 | 12,81 | 12,81 | -1,50% | 273,00 |
| 24.09.2025 | 12,81 | 13,01 | 12,81 | 13,00 | 0,42% | 1.720,00 |
| 23.09.2025 | 12,96 | 12,96 | 12,93 | 12,95 | 2,45% | 109,00 |
| 22.09.2025 | 13,01 | 13,01 | 12,64 | 12,64 | -2,21% | 401,00 |
| 19.09.2025 | 12,95 | 13,09 | 12,92 | 12,92 | -0,62% | 605,00 |