12,928€
-2,47%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,06 | 13,14 | 12,62 | 12,92 | -2,53% | - |
| 10.04.2025 | 13,21 | 13,52 | 13,21 | 13,26 | 2,75% | 1.250,00 |
| 09.04.2025 | 13,06 | 13,33 | 12,90 | 12,90 | -0,77% | 457,00 |
| 08.04.2025 | 13,43 | 13,73 | 13,00 | 13,00 | -3,02% | 679,00 |
| 07.04.2025 | 13,49 | 13,49 | 13,20 | 13,41 | -2,65% | 826,00 |
| 04.04.2025 | 14,54 | 14,54 | 13,77 | 13,77 | -6,20% | 1.062,00 |
| 03.04.2025 | 13,85 | 14,68 | 13,83 | 14,68 | 3,67% | 853,00 |
| 02.04.2025 | 14,22 | 14,22 | 14,16 | 14,16 | -3,61% | 266,00 |
| 01.04.2025 | 14,49 | 14,69 | 14,49 | 14,69 | 1,59% | 75,00 |
| 31.03.2025 | 14,27 | 14,46 | 14,14 | 14,46 | 1,54% | 1.686,00 |
| 28.03.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,80% | 500,00 |
| 27.03.2025 | 14,37 | 14,37 | 14,36 | 14,36 | -0,35% | 98,00 |
| 26.03.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -0,59% | 800,00 |
| 25.03.2025 | 14,68 | 14,88 | 14,49 | 14,49 | 1,44% | 331,00 |
| 24.03.2025 | 14,24 | 14,34 | 14,24 | 14,29 | -2,09% | 452,00 |
| 20.03.2025 | 14,60 | 14,95 | 14,59 | 14,59 | 2,89% | 1.730,00 |
| 19.03.2025 | 14,27 | 14,27 | 14,18 | 14,18 | -2,07% | 77,00 |
| 18.03.2025 | 14,29 | 14,52 | 14,29 | 14,48 | 2,95% | 286,00 |
| 17.03.2025 | 14,00 | 14,31 | 14,00 | 14,07 | 0,07% | 944,00 |
| 14.03.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,50% | 32,00 |
| 13.03.2025 | 14,31 | 14,46 | 13,94 | 13,99 | -1,86% | 1.795,00 |
| 12.03.2025 | 14,30 | 14,30 | 14,25 | 14,25 | -2,43% | 640,00 |
| 11.03.2025 | 13,80 | 14,64 | 13,80 | 14,61 | 3,77% | 1.895,00 |
| 10.03.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,46% | 20,00 |
| 07.03.2025 | 13,80 | 14,14 | 13,80 | 14,14 | 0,18% | 209,00 |
| 05.03.2025 | 14,36 | 14,36 | 14,12 | 14,12 | -0,70% | 769,00 |
| 04.03.2025 | 14,34 | 14,34 | 14,22 | 14,22 | -3,20% | 71,00 |
| 03.03.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 6,03% | 4,00 |
| 28.02.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | 220,00 |
| 27.02.2025 | 14,25 | 14,25 | 14,00 | 14,00 | -2,57% | 1.019,00 |
| 26.02.2025 | 14,45 | 14,45 | 14,37 | 14,37 | -2,81% | 260,00 |
| 25.02.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -1,70% | 3,00 |
| 24.02.2025 | 14,89 | 15,04 | 14,86 | 15,04 | 2,56% | 32,00 |
| 21.02.2025 | 14,69 | 14,69 | 14,67 | 14,67 | 0,07% | 219,00 |
| 20.02.2025 | 14,87 | 14,87 | 14,59 | 14,66 | -1,81% | 716,00 |
| 19.02.2025 | 14,80 | 14,93 | 14,47 | 14,93 | -0,13% | 1.375,00 |
| 17.02.2025 | 15,01 | 15,25 | 14,93 | 14,95 | -0,93% | 1.514,00 |
| 14.02.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 0,07% | 664,00 |
| 13.02.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 1,86% | 34,00 |
| 12.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | 400,00 |
| 11.02.2025 | 15,05 | 15,05 | 14,85 | 14,85 | -2,14% | 522,00 |
| 10.02.2025 | 15,31 | 15,31 | 15,18 | 15,18 | 1,51% | 255,00 |
| 07.02.2025 | 15,40 | 15,40 | 14,95 | 14,95 | -1,09% | 237,00 |
| 06.02.2025 | 15,46 | 15,80 | 15,12 | 15,12 | -3,33% | 498,00 |
| 05.02.2025 | 15,25 | 15,64 | 15,25 | 15,64 | 2,36% | 463,00 |
| 04.02.2025 | 15,15 | 15,28 | 15,15 | 15,28 | 0,36% | 401,00 |
| 03.02.2025 | 15,13 | 15,22 | 15,13 | 15,22 | -0,20% | 334,00 |
| 30.01.2025 | 15,15 | 15,25 | 15,15 | 15,25 | -0,65% | 100,00 |
| 29.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,82% | 130,00 |
| 28.01.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 2,77% | 112,00 |
| 27.01.2025 | 14,82 | 15,11 | 14,80 | 14,82 | 0,41% | 511,00 |
| 24.01.2025 | 14,84 | 14,84 | 14,70 | 14,76 | 0,03% | 637,00 |
| 23.01.2025 | 14,64 | 14,75 | 14,64 | 14,75 | 2,68% | 1.953,00 |
| 22.01.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -0,52% | 160,00 |
| 21.01.2025 | 14,75 | 14,75 | 14,30 | 14,44 | -1,63% | 1.263,00 |
| 20.01.2025 | 14,49 | 14,68 | 14,45 | 14,68 | 1,10% | 1.742,00 |
| 17.01.2025 | 14,35 | 14,52 | 14,35 | 14,52 | 6,53% | 322,00 |
| 16.01.2025 | 13,75 | 13,75 | 13,63 | 13,63 | -3,37% | 558,00 |
| 15.01.2025 | 13,89 | 14,13 | 13,89 | 14,11 | 5,14% | 1.280,00 |
| 14.01.2025 | 12,88 | 13,48 | 12,88 | 13,42 | 6,01% | 1.780,00 |
| 13.01.2025 | 12,91 | 12,91 | 12,51 | 12,66 | -1,29% | 650,00 |
| 10.01.2025 | 13,28 | 13,38 | 12,82 | 12,82 | -2,99% | 3.156,00 |
| 09.01.2025 | 12,95 | 13,22 | 12,81 | 13,22 | -0,26% | 1.080,00 |
| 08.01.2025 | 13,54 | 13,54 | 13,25 | 13,25 | -4,33% | 366,00 |
| 07.01.2025 | 14,00 | 14,03 | 13,85 | 13,85 | -1,32% | 281,00 |
| 06.01.2025 | 14,07 | 14,07 | 13,81 | 14,04 | 0,25% | 833,00 |
| 03.01.2025 | 14,22 | 14,41 | 14,00 | 14,00 | -1,27% | 405,00 |
| 02.01.2025 | 14,66 | 14,79 | 14,18 | 14,18 | -1,08% | 297,00 |
| 30.12.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,00% | 1.072,00 |
| 27.12.2024 | 14,46 | 14,46 | 14,19 | 14,34 | -1,65% | 2.595,00 |
| 23.12.2024 | 14,55 | 14,76 | 14,50 | 14,58 | -0,65% | 977,00 |
| 20.12.2024 | 14,67 | 14,75 | 14,48 | 14,67 | -1,41% | 1.759,00 |
| 19.12.2024 | 14,85 | 14,88 | 14,85 | 14,88 | -2,52% | 137,00 |
| 17.12.2024 | 15,13 | 15,27 | 15,13 | 15,27 | 0,43% | 8,00 |
| 16.12.2024 | 15,08 | 15,20 | 15,01 | 15,20 | 0,96% | 283,00 |
| 13.12.2024 | 15,43 | 15,43 | 15,06 | 15,06 | -4,32% | 1.415,00 |
| 12.12.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,25% | 45,00 |
| 11.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 2.283,00 |
| 10.12.2024 | 15,54 | 15,80 | 15,54 | 15,80 | -1,28% | 1.012,00 |
| 09.12.2024 | 15,75 | 16,00 | 15,51 | 16,00 | 2,83% | 46,00 |
| 06.12.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,29% | 310,00 |
| 05.12.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 2,75% | 17,00 |
| 03.12.2024 | 15,30 | 15,30 | 15,05 | 15,10 | 0,33% | 584,00 |
| 02.12.2024 | 15,13 | 15,13 | 14,84 | 15,05 | -0,17% | 644,00 |
| 29.11.2024 | 15,00 | 15,08 | 15,00 | 15,08 | 0,43% | 200,00 |
| 28.11.2024 | 15,47 | 15,47 | 15,01 | 15,01 | -2,28% | 127,00 |
| 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 | 0,40% | 1.620,00 |
| 21.11.2024 | 15,06 | 15,17 | 15,06 | 15,17 | 1,40% | 466,00 |
| 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 |