15,595€
1,17%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |