15,348€
-0,08%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2024 | 15,38 | 15,45 | 15,33 | 15,36 | 0,00% | - |
| 27.11.2024 | 15,15 | 15,36 | 15,15 | 15,36 | -0,39% | 181,00 |
| 26.11.2024 | 15,21 | 15,51 | 15,21 | 15,42 | 0,85% | 886,00 |
| 25.11.2024 | 15,53 | 15,60 | 15,29 | 15,29 | 0,43% | 1.159,00 |
| 22.11.2024 | 15,54 | 15,55 | 15,22 | 15,23 | 1,50% | 1.620,00 |
| 21.11.2024 | 15,02 | 15,17 | 14,86 | 15,00 | 0,30% | - |
| 20.11.2024 | 15,49 | 15,49 | 14,78 | 14,96 | -2,57% | 1.308,00 |
| 19.11.2024 | 15,17 | 15,35 | 15,17 | 15,35 | 2,30% | 925,00 |
| 18.11.2024 | 15,28 | 15,28 | 15,01 | 15,01 | -1,61% | 1.228,00 |
| 15.11.2024 | 15,42 | 15,46 | 15,25 | 15,25 | -0,65% | 163,00 |
| 14.11.2024 | 14,97 | 15,35 | 14,97 | 15,35 | 2,33% | 141,00 |
| 13.11.2024 | 15,27 | 15,30 | 14,92 | 15,00 | -2,44% | 4.551,00 |
| 12.11.2024 | 15,85 | 15,85 | 15,38 | 15,38 | -3,03% | 1.790,00 |
| 11.11.2024 | 15,92 | 16,30 | 15,86 | 15,86 | 0,03% | 714,00 |
| 08.11.2024 | 16,06 | 16,06 | 15,85 | 15,85 | -2,25% | 755,00 |
| 07.11.2024 | 16,34 | 16,39 | 15,94 | 16,22 | 0,12% | 2.306,00 |
| 06.11.2024 | 17,51 | 17,51 | 16,04 | 16,20 | -9,07% | 1.494,00 |
| 05.11.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 1,14% | 2,00 |
| 01.11.2024 | 17,47 | 17,87 | 17,41 | 17,61 | 1,85% | 3.334,00 |
| 31.10.2024 | 18,40 | 18,40 | 17,29 | 17,29 | -9,85% | 1.545,00 |
| 30.10.2024 | 19,20 | 19,20 | 19,18 | 19,18 | -0,44% | 730,00 |
| 29.10.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 1,16% | 1.053,00 |
| 28.10.2024 | 18,99 | 19,32 | 18,99 | 19,05 | 1,25% | 1.490,00 |
| 25.10.2024 | 19,00 | 19,32 | 18,81 | 18,81 | -0,71% | 236,00 |
| 24.10.2024 | 19,04 | 19,21 | 18,95 | 18,95 | -1,89% | 733,00 |
| 23.10.2024 | 19,89 | 19,89 | 19,31 | 19,31 | -1,18% | 207,00 |
| 22.10.2024 | 19,52 | 19,54 | 19,35 | 19,54 | -0,81% | 660,00 |
| 21.10.2024 | 20,12 | 20,12 | 19,70 | 19,70 | -1,08% | 430,00 |
| 18.10.2024 | 20,20 | 20,20 | 19,92 | 19,92 | -2,57% | 193,00 |
| 16.10.2024 | 20,15 | 20,52 | 20,15 | 20,44 | 2,82% | 2.638,00 |
| 15.10.2024 | 19,17 | 19,94 | 19,17 | 19,88 | 2,32% | 773,00 |
| 14.10.2024 | 19,31 | 19,43 | 19,31 | 19,43 | 2,53% | 98,00 |
| 11.10.2024 | 19,20 | 19,26 | 18,91 | 18,95 | -0,26% | 1.355,00 |
| 10.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,84% | 100,00 |
| 09.10.2024 | 19,21 | 19,21 | 19,08 | 19,16 | -1,59% | 300,00 |
| 08.10.2024 | 19,12 | 19,47 | 18,81 | 19,47 | -2,06% | 961,00 |
| 07.10.2024 | 19,97 | 19,97 | 19,88 | 19,88 | -0,60% | 4,00 |
| 04.10.2024 | 20,35 | 20,35 | 19,97 | 20,00 | 0,35% | 530,00 |
| 03.10.2024 | 20,20 | 20,20 | 19,93 | 19,93 | 2,71% | 151,00 |
| 02.10.2024 | 19,99 | 19,99 | 19,40 | 19,41 | -1,67% | 1.239,00 |
| 01.10.2024 | 20,00 | 20,04 | 19,68 | 19,74 | -0,80% | 1.066,00 |
| 27.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,35% | 19,00 |
| 25.09.2024 | 20,03 | 20,03 | 19,97 | 19,97 | -0,57% | 600,00 |
| 24.09.2024 | 20,10 | 20,16 | 20,08 | 20,08 | 0,78% | 85,00 |
| 23.09.2024 | 19,88 | 20,07 | 19,69 | 19,93 | -0,82% | 699,00 |
| 19.09.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 0,48% | 50,00 |
| 18.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,21% | 125,00 |
| 17.09.2024 | 19,92 | 20,24 | 19,92 | 20,24 | 3,37% | 1.481,00 |
| 16.09.2024 | 19,34 | 19,76 | 19,34 | 19,58 | 1,21% | 754,00 |
| 13.09.2024 | 19,30 | 19,35 | 19,16 | 19,35 | 1,28% | 746,00 |
| 11.09.2024 | 18,95 | 19,10 | 18,95 | 19,10 | -1,04% | 3.060,00 |
| 10.09.2024 | 18,90 | 19,30 | 18,90 | 19,30 | 0,18% | 31,00 |
| 09.09.2024 | 18,87 | 19,29 | 18,87 | 19,27 | 4,14% | 226,00 |
| 06.09.2024 | 18,74 | 18,74 | 18,50 | 18,50 | -3,97% | 400,00 |
| 05.09.2024 | 18,80 | 19,27 | 18,47 | 19,27 | -0,18% | 1.095,00 |
| 04.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,43% | 250,00 |
| 03.09.2024 | 19,30 | 19,58 | 19,30 | 19,58 | 1,01% | 115,00 |
| 02.09.2024 | 19,72 | 19,72 | 19,39 | 19,39 | -2,29% | 404,00 |
| 30.08.2024 | 19,82 | 19,84 | 19,82 | 19,84 | 1,74% | 220,00 |
| 29.08.2024 | 19,63 | 19,68 | 19,50 | 19,50 | -1,29% | 729,00 |
| 28.08.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 1,73% | 250,00 |
| 27.08.2024 | 19,94 | 19,94 | 19,42 | 19,42 | -3,62% | 251,00 |
| 26.08.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,35% | 100,00 |
| 23.08.2024 | 20,37 | 20,38 | 20,03 | 20,08 | -0,69% | 797,00 |
| 22.08.2024 | 20,10 | 20,22 | 20,10 | 20,22 | 1,10% | 235,00 |
| 21.08.2024 | 19,81 | 20,09 | 19,81 | 20,00 | -0,10% | 450,00 |
| 20.08.2024 | 19,71 | 20,02 | 19,71 | 20,02 | 2,22% | 545,00 |
| 19.08.2024 | 19,45 | 19,91 | 19,45 | 19,59 | -0,66% | 1.088,00 |
| 16.08.2024 | 19,73 | 19,73 | 19,72 | 19,72 | -0,83% | 47,00 |
| 15.08.2024 | 19,83 | 19,90 | 19,47 | 19,88 | 3,11% | 946,00 |
| 14.08.2024 | 19,20 | 19,60 | 19,20 | 19,28 | 2,53% | 1.989,00 |
| 13.08.2024 | 18,55 | 19,12 | 18,50 | 18,81 | 1,87% | 669,00 |
| 12.08.2024 | 18,77 | 18,89 | 18,46 | 18,46 | 0,24% | 1.640,00 |
| 09.08.2024 | 18,53 | 18,53 | 18,42 | 18,42 | -0,86% | 199,00 |
| 08.08.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 3,05% | 120,00 |
| 07.08.2024 | 17,85 | 18,13 | 17,85 | 18,03 | 0,50% | 410,00 |
| 06.08.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 1,33% | 104,00 |
| 05.08.2024 | 17,93 | 17,93 | 17,36 | 17,70 | -4,30% | 1.498,00 |
| 02.08.2024 | 18,72 | 18,72 | 18,50 | 18,50 | -2,32% | 1.560,00 |
| 01.08.2024 | 19,49 | 19,49 | 18,74 | 18,94 | -1,69% | 3.547,00 |
| 31.07.2024 | 19,20 | 19,63 | 19,11 | 19,26 | 0,42% | 2.926,00 |
| 30.07.2024 | 19,15 | 19,20 | 18,86 | 19,18 | 1,29% | 1.277,00 |
| 29.07.2024 | 18,55 | 18,94 | 18,55 | 18,94 | 2,35% | 4.001,00 |
| 26.07.2024 | 18,43 | 18,50 | 18,24 | 18,50 | 0,30% | 9.645,00 |
| 25.07.2024 | 18,14 | 18,45 | 18,14 | 18,45 | 1,35% | 418,00 |
| 24.07.2024 | 18,14 | 18,20 | 18,14 | 18,20 | 1,17% | 810,00 |
| 23.07.2024 | 18,04 | 18,07 | 17,86 | 17,99 | -1,77% | 909,00 |
| 22.07.2024 | 18,16 | 18,32 | 18,10 | 18,32 | 1,89% | 1.360,00 |
| 19.07.2024 | 18,32 | 18,52 | 17,98 | 17,98 | -3,36% | 844,00 |
| 18.07.2024 | 18,03 | 18,60 | 18,03 | 18,60 | 3,36% | 761,00 |
| 17.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,53% | 270,00 |
| 16.07.2024 | 17,77 | 17,90 | 17,77 | 17,90 | 0,03% | 1.226,00 |
| 15.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,53% | 6,00 |
| 12.07.2024 | 17,82 | 17,83 | 17,50 | 17,80 | 1,80% | 1.796,00 |
| 11.07.2024 | 17,47 | 17,49 | 17,47 | 17,49 | 2,82% | 805,00 |
| 10.07.2024 | 16,74 | 17,01 | 16,74 | 17,01 | -0,79% | 563,00 |
| 09.07.2024 | 17,59 | 17,59 | 17,14 | 17,14 | -2,28% | 225,00 |
| 08.07.2024 | 17,84 | 17,84 | 17,54 | 17,54 | -0,99% | 41,00 |
| 05.07.2024 | 17,21 | 17,87 | 17,21 | 17,72 | 3,32% | 209,00 |
| 04.07.2024 | 16,90 | 17,15 | 16,88 | 17,15 | 1,99% | 670,00 |