13,430€
1,55%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,51 | 13,58 | 13,36 | 13,38 | 1,15% | - |
| 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 |
| 18.09.2025 | 13,05 | 13,20 | 13,00 | 13,00 | -0,57% | 1.496,00 |
| 17.09.2025 | 12,79 | 13,08 | 12,79 | 13,08 | 1,75% | 152,00 |
| 15.09.2025 | 12,93 | 12,98 | 12,85 | 12,85 | 1,02% | 136,00 |
| 12.09.2025 | 12,80 | 12,80 | 12,70 | 12,72 | -0,55% | 1.069,00 |
| 11.09.2025 | 12,51 | 12,79 | 12,47 | 12,79 | 0,79% | 600,00 |
| 09.09.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -0,12% | 80,00 |
| 08.09.2025 | 12,66 | 12,87 | 12,66 | 12,71 | 1,11% | 1.050,00 |
| 05.09.2025 | 12,46 | 12,57 | 12,45 | 12,57 | 0,20% | 2.943,00 |
| 04.09.2025 | 12,60 | 12,60 | 12,54 | 12,54 | 2,49% | 692,00 |
| 03.09.2025 | 12,26 | 12,34 | 12,24 | 12,24 | 1,58% | 555,00 |
| 02.09.2025 | 12,42 | 12,42 | 11,90 | 12,05 | -4,29% | 6.583,00 |
| 01.09.2025 | 12,47 | 12,59 | 12,40 | 12,59 | 1,04% | 444,00 |
| 29.08.2025 | 12,60 | 12,60 | 12,46 | 12,46 | -1,62% | 1.635,00 |
| 28.08.2025 | 12,76 | 12,84 | 12,61 | 12,66 | -1,75% | 2.129,00 |
| 27.08.2025 | 12,97 | 13,02 | 12,76 | 12,89 | -1,23% | 1.968,00 |
| 26.08.2025 | 12,93 | 13,17 | 12,93 | 13,05 | -0,80% | 2.389,00 |
| 25.08.2025 | 13,18 | 13,18 | 13,15 | 13,15 | -0,38% | 15,00 |
| 22.08.2025 | 12,93 | 13,28 | 12,93 | 13,20 | 1,69% | 1.326,00 |
| 21.08.2025 | 12,92 | 13,06 | 12,91 | 12,98 | -1,29% | 1.699,00 |
| 20.08.2025 | 13,23 | 13,31 | 13,05 | 13,15 | 0,54% | 807,00 |
| 19.08.2025 | 12,92 | 13,29 | 12,92 | 13,08 | 2,47% | 1.797,00 |
| 18.08.2025 | 12,84 | 12,97 | 12,77 | 12,77 | -0,66% | 1.946,00 |
| 15.08.2025 | 13,01 | 13,15 | 12,81 | 12,85 | -1,15% | 1.875,00 |
| 14.08.2025 | 13,16 | 13,16 | 12,80 | 13,00 | -1,59% | 2.450,00 |
| 13.08.2025 | 12,96 | 13,32 | 12,91 | 13,21 | -0,30% | 2.786,00 |
| 12.08.2025 | 13,30 | 13,30 | 13,25 | 13,25 | -0,23% | 207,00 |
| 11.08.2025 | 13,23 | 13,28 | 13,23 | 13,28 | -1,45% | 510,00 |
| 08.08.2025 | 13,25 | 13,48 | 13,20 | 13,48 | 0,41% | 560,00 |
| 07.08.2025 | 13,42 | 13,53 | 13,42 | 13,42 | 0,60% | 1.100,00 |
| 06.08.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,68% | 41,00 |
| 05.08.2025 | 13,40 | 13,57 | 13,25 | 13,25 | 0,26% | 1.190,00 |
| 04.08.2025 | 13,29 | 13,50 | 13,22 | 13,22 | 0,88% | 796,00 |
| 01.08.2025 | 13,35 | 13,35 | 13,10 | 13,10 | -1,87% | 1.667,00 |
| 31.07.2025 | 13,46 | 13,46 | 13,35 | 13,35 | -0,93% | 564,00 |
| 30.07.2025 | 13,30 | 13,51 | 13,30 | 13,48 | -0,59% | 1.919,00 |
| 28.07.2025 | 13,82 | 13,82 | 13,50 | 13,56 | -2,38% | 1.563,00 |
| 25.07.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -0,04% | 8,00 |
| 24.07.2025 | 13,99 | 13,99 | 13,89 | 13,89 | -1,10% | 1.462,00 |
| 23.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 2,07% | 303,00 |
| 22.07.2025 | 13,59 | 13,76 | 13,58 | 13,76 | -0,33% | 901,00 |
| 21.07.2025 | 13,66 | 13,81 | 13,66 | 13,81 | 0,58% | 2.029,00 |
| 17.07.2025 | 13,81 | 13,81 | 13,73 | 13,73 | 0,77% | 160,00 |
| 16.07.2025 | 13,61 | 13,62 | 13,61 | 13,62 | -3,16% | 37,00 |
| 15.07.2025 | 13,77 | 14,11 | 13,77 | 14,07 | 0,21% | 1.781,00 |
| 14.07.2025 | 13,96 | 14,23 | 13,96 | 14,04 | -0,28% | 1.550,00 |
| 11.07.2025 | 14,25 | 14,47 | 13,99 | 14,08 | -2,12% | 306,00 |
| 10.07.2025 | 14,28 | 14,38 | 14,10 | 14,38 | 2,93% | 1.810,00 |
| 09.07.2025 | 14,26 | 14,26 | 13,97 | 13,97 | 0,07% | 565,00 |
| 08.07.2025 | 14,11 | 14,11 | 13,96 | 13,96 | 0,40% | 1.289,00 |
| 07.07.2025 | 14,08 | 14,17 | 13,91 | 13,91 | -0,89% | 291,00 |
| 04.07.2025 | 14,41 | 14,41 | 14,03 | 14,03 | -2,23% | 322,00 |
| 03.07.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | 140,00 |
| 02.07.2025 | 14,91 | 14,91 | 14,16 | 14,35 | -3,59% | 1.414,00 |
| 01.07.2025 | 15,22 | 15,25 | 14,89 | 14,89 | -2,36% | 1.353,00 |
| 30.06.2025 | 16,03 | 16,03 | 15,25 | 15,25 | -4,63% | 467,00 |
| 27.06.2025 | 15,76 | 15,99 | 15,76 | 15,99 | 4,31% | 150,00 |
| 26.06.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -2,82% | 40,00 |
| 25.06.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,45% | 126,00 |
| 24.06.2025 | 15,58 | 15,70 | 15,58 | 15,70 | 0,74% | 331,00 |
| 23.06.2025 | 15,53 | 15,59 | 15,42 | 15,59 | 0,13% | 725,00 |
| 20.06.2025 | 15,68 | 15,68 | 15,32 | 15,57 | -0,54% | 479,00 |
| 19.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -3,66% | 300,00 |
| 18.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,34% | 50,00 |
| 17.06.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -1,48% | 26,00 |
| 16.06.2025 | 16,46 | 16,55 | 16,46 | 16,55 | 0,58% | 136,00 |
| 13.06.2025 | 16,37 | 16,45 | 16,37 | 16,45 | -0,27% | 407,00 |
| 12.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,90% | 461,00 |
| 11.06.2025 | 16,50 | 16,82 | 16,50 | 16,82 | 1,94% | 285,00 |
| 10.06.2025 | 15,99 | 16,50 | 15,99 | 16,50 | 6,28% | 290,00 |
| 09.06.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,40% | 1,00 |
| 06.06.2025 | 15,30 | 15,31 | 15,30 | 15,31 | 1,06% | 262,00 |
| 05.06.2025 | 15,53 | 15,53 | 15,08 | 15,15 | -2,67% | 343,00 |
| 04.06.2025 | 15,51 | 15,60 | 15,51 | 15,56 | 0,52% | 389,00 |
| 03.06.2025 | 15,85 | 15,85 | 15,47 | 15,48 | -2,21% | 831,00 |
| 02.06.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,32% | 4,00 |
| 30.05.2025 | 15,82 | 16,00 | 15,78 | 15,78 | -1,38% | 156,00 |
| 29.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,66% | 3,00 |
| 28.05.2025 | 16,12 | 16,12 | 15,90 | 15,90 | -0,66% | 202,00 |
| 27.05.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 1.987,00 |
| 26.05.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 2,25% | 1.385,00 |
| 23.05.2025 | 15,99 | 15,99 | 15,55 | 15,55 | -1,92% | 152,00 |
| 22.05.2025 | 16,00 | 16,00 | 15,85 | 15,86 | -3,91% | 679,00 |
| 20.05.2025 | 16,57 | 16,57 | 16,28 | 16,50 | 2,01% | 604,00 |
| 19.05.2025 | 16,28 | 16,28 | 16,18 | 16,18 | -0,06% | 201,00 |
| 16.05.2025 | 16,17 | 16,19 | 16,17 | 16,19 | -0,49% | 620,00 |
| 15.05.2025 | 15,93 | 16,29 | 15,93 | 16,27 | 1,66% | 1.344,00 |
| 14.05.2025 | 16,30 | 16,32 | 16,00 | 16,00 | -2,85% | 430,00 |
| 13.05.2025 | 16,16 | 16,47 | 16,16 | 16,47 | 3,32% | 286,00 |
| 12.05.2025 | 16,30 | 16,30 | 15,94 | 15,94 | 1,46% | 395,00 |
| 09.05.2025 | 15,84 | 15,84 | 15,71 | 15,71 | -2,30% | 221,00 |