17,078€
3,91%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 16,77 | 17,09 | 16,77 | 17,09 | 3,99% | 219,00 |
| 14.05.2024 | 16,47 | 16,47 | 16,44 | 16,44 | -0,39% | 925,00 |
| 13.05.2024 | 16,60 | 16,60 | 16,46 | 16,50 | -0,57% | 1.154,00 |
| 10.05.2024 | 16,65 | 16,85 | 16,60 | 16,60 | 0,03% | 880,00 |
| 09.05.2024 | 16,32 | 16,67 | 16,32 | 16,59 | 0,42% | 55,00 |
| 07.05.2024 | 16,37 | 16,53 | 16,37 | 16,52 | 3,31% | 359,00 |
| 06.05.2024 | 15,91 | 16,22 | 15,90 | 15,99 | 0,66% | 275,00 |
| 03.05.2024 | 15,77 | 15,89 | 15,77 | 15,89 | 4,27% | 836,00 |
| 02.05.2024 | 15,33 | 15,33 | 15,22 | 15,24 | -0,23% | 71,00 |
| 30.04.2024 | 15,27 | 15,27 | 15,27 | 15,27 | -0,68% | 250,00 |
| 26.04.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 2,13% | 215,00 |
| 25.04.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -2,87% | 240,00 |
| 24.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 100,00 |
| 23.04.2024 | 15,48 | 15,60 | 15,11 | 15,60 | 2,09% | 931,00 |
| 22.04.2024 | 15,35 | 15,35 | 15,28 | 15,28 | 2,48% | 80,00 |
| 18.04.2024 | 14,91 | 14,91 | 14,91 | 14,91 | -1,09% | 1,00 |
| 17.04.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -0,50% | 50,00 |
| 15.04.2024 | 14,95 | 15,28 | 14,95 | 15,15 | -0,23% | 629,00 |
| 12.04.2024 | 15,48 | 15,48 | 15,03 | 15,19 | 2,43% | 255,00 |
| 11.04.2024 | 14,80 | 14,83 | 14,80 | 14,83 | 1,09% | 140,00 |
| 09.04.2024 | 15,15 | 15,15 | 14,67 | 14,67 | -2,23% | 2.757,00 |
| 08.04.2024 | 15,08 | 15,17 | 14,88 | 15,00 | -0,70% | 224,00 |
| 05.04.2024 | 14,90 | 15,11 | 14,86 | 15,11 | 1,24% | 338,00 |
| 04.04.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -1,78% | 1,00 |
| 03.04.2024 | 15,03 | 15,19 | 14,95 | 15,19 | 2,12% | 326,00 |
| 02.04.2024 | 15,40 | 15,54 | 14,88 | 14,88 | -3,19% | 2.255,00 |
| 28.03.2024 | 15,25 | 15,38 | 15,25 | 15,37 | -0,03% | 2.529,00 |
| 27.03.2024 | 15,10 | 15,37 | 15,10 | 15,37 | 1,69% | 90,00 |
| 26.03.2024 | 15,30 | 15,30 | 15,12 | 15,12 | -0,89% | 275,00 |
| 25.03.2024 | 15,75 | 15,75 | 15,25 | 15,25 | -2,65% | 1.278,00 |
| 22.03.2024 | 15,70 | 15,70 | 15,67 | 15,67 | 0,29% | 602,00 |
| 21.03.2024 | 15,55 | 15,62 | 15,37 | 15,62 | 3,44% | 635,00 |
| 20.03.2024 | 15,15 | 15,17 | 15,10 | 15,10 | 2,27% | 700,00 |
| 19.03.2024 | 15,21 | 15,21 | 14,77 | 14,77 | -2,28% | 775,00 |
| 18.03.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 1,38% | 125,00 |
| 15.03.2024 | 15,37 | 15,37 | 14,91 | 14,91 | -2,93% | 734,00 |
| 14.03.2024 | 15,22 | 15,36 | 14,97 | 15,36 | 0,72% | 2.652,00 |
| 13.03.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,04% | 50,00 |
| 12.03.2024 | 15,66 | 15,80 | 15,41 | 15,41 | -5,78% | 1.428,00 |
| 11.03.2024 | 15,95 | 16,35 | 15,95 | 16,35 | 2,00% | 133,00 |
| 08.03.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -1,14% | 150,00 |
| 07.03.2024 | 16,27 | 16,27 | 16,02 | 16,22 | -1,40% | 202,00 |
| 06.03.2024 | 16,34 | 16,50 | 16,34 | 16,45 | 0,18% | 2.500,00 |
| 05.03.2024 | 16,40 | 16,42 | 16,21 | 16,42 | 0,74% | 259,00 |
| 04.03.2024 | 16,17 | 16,30 | 16,02 | 16,30 | 1,12% | 430,00 |
| 01.03.2024 | 16,17 | 16,17 | 16,12 | 16,12 | 1,07% | 62,00 |
| 29.02.2024 | 15,53 | 15,95 | 15,53 | 15,95 | 1,98% | 1.520,00 |
| 28.02.2024 | 16,00 | 16,00 | 15,60 | 15,64 | -2,86% | 2.278,00 |
| 27.02.2024 | 16,12 | 16,12 | 16,10 | 16,10 | -1,47% | 52,00 |
| 23.02.2024 | 16,86 | 16,86 | 16,34 | 16,34 | -1,30% | 393,00 |
| 22.02.2024 | 16,52 | 16,55 | 16,51 | 16,55 | -1,72% | 206,00 |
| 21.02.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 1,35% | 300,00 |
| 20.02.2024 | 16,90 | 16,90 | 16,62 | 16,62 | 0,58% | 761,00 |
| 19.02.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -1,52% | 120,00 |
| 16.02.2024 | 16,73 | 16,78 | 16,73 | 16,78 | 0,69% | 224,00 |
| 15.02.2024 | 16,54 | 16,84 | 16,54 | 16,66 | 1,18% | 238,00 |
| 14.02.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 3,46% | 35,00 |
| 13.02.2024 | 16,32 | 16,32 | 15,92 | 15,92 | -3,69% | 630,00 |
| 12.02.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,79% | 418,00 |
| 09.02.2024 | 16,26 | 16,40 | 16,26 | 16,40 | -2,44% | 545,00 |
| 07.02.2024 | 16,66 | 16,89 | 16,61 | 16,81 | 0,57% | 1.497,00 |
| 06.02.2024 | 16,64 | 16,76 | 16,59 | 16,71 | 1,27% | 1.150,00 |
| 05.02.2024 | 17,01 | 17,15 | 16,46 | 16,50 | -3,06% | 1.279,00 |
| 02.02.2024 | 17,48 | 17,51 | 17,02 | 17,02 | -1,05% | 590,00 |
| 01.02.2024 | 17,25 | 17,25 | 17,02 | 17,20 | 0,44% | 458,00 |
| 30.01.2024 | 16,78 | 17,13 | 16,71 | 17,13 | 0,12% | 2.558,00 |
| 29.01.2024 | 17,20 | 17,20 | 17,11 | 17,11 | -0,09% | 700,00 |
| 26.01.2024 | 17,07 | 17,12 | 17,00 | 17,12 | -1,24% | 773,00 |
| 25.01.2024 | 16,95 | 17,34 | 16,95 | 17,34 | 2,54% | 658,00 |
| 24.01.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -1,23% | 150,00 |
| 23.01.2024 | 17,67 | 17,67 | 17,12 | 17,12 | -1,81% | 1.768,00 |
| 22.01.2024 | 16,99 | 17,43 | 16,99 | 17,43 | 2,02% | 1.690,00 |
| 19.01.2024 | 16,83 | 17,09 | 16,67 | 17,09 | 2,15% | 2.148,00 |
| 18.01.2024 | 16,81 | 16,81 | 16,73 | 16,73 | 1,15% | 207,00 |
| 17.01.2024 | 16,59 | 16,81 | 16,35 | 16,54 | -4,72% | 1.725,00 |
| 16.01.2024 | 16,98 | 17,36 | 16,96 | 17,36 | 3,21% | 3.232,00 |
| 15.01.2024 | 16,97 | 16,97 | 16,70 | 16,82 | 0,66% | 665,00 |
| 12.01.2024 | 17,00 | 17,00 | 16,68 | 16,71 | -2,57% | 427,00 |
| 11.01.2024 | 17,27 | 17,40 | 17,14 | 17,15 | 0,79% | 817,00 |
| 10.01.2024 | 16,75 | 17,27 | 16,75 | 17,01 | 2,84% | 2.593,00 |
| 09.01.2024 | 16,73 | 16,73 | 16,51 | 16,54 | -1,19% | 262,00 |
| 08.01.2024 | 16,21 | 16,74 | 16,21 | 16,74 | 3,30% | 5.054,00 |
| 05.01.2024 | 16,06 | 16,21 | 16,01 | 16,21 | 0,81% | 590,00 |
| 04.01.2024 | 15,95 | 16,08 | 15,95 | 16,08 | 1,97% | 600,00 |
| 03.01.2024 | 15,81 | 16,01 | 15,72 | 15,77 | -0,38% | 575,00 |
| 02.01.2024 | 16,23 | 16,37 | 15,83 | 15,83 | 0,06% | 1.280,00 |
| 29.12.2023 | 15,88 | 15,89 | 15,82 | 15,82 | -0,38% | 1.015,00 |
| 28.12.2023 | 15,89 | 16,14 | 15,85 | 15,88 | -0,78% | 516,00 |
| 27.12.2023 | 16,00 | 16,26 | 15,84 | 16,00 | 1,07% | 1.178,00 |
| 22.12.2023 | 15,95 | 16,14 | 15,80 | 15,83 | -1,22% | 2.450,00 |
| 21.12.2023 | 15,89 | 16,03 | 15,89 | 16,03 | -0,77% | 797,00 |
| 20.12.2023 | 16,29 | 16,29 | 15,89 | 16,15 | 2,18% | 2.297,00 |
| 19.12.2023 | 15,84 | 15,84 | 15,76 | 15,81 | 0,25% | 838,00 |
| 18.12.2023 | 15,88 | 15,95 | 15,77 | 15,77 | -2,02% | 520,00 |
| 15.12.2023 | 15,95 | 16,29 | 15,94 | 16,09 | 1,10% | 663,00 |
| 14.12.2023 | 15,13 | 16,07 | 15,13 | 15,92 | 5,26% | 5.145,00 |
| 13.12.2023 | 15,16 | 15,30 | 15,07 | 15,12 | 2,37% | 2.120,00 |
| 12.12.2023 | 15,35 | 15,50 | 14,77 | 14,77 | -3,53% | 1.689,00 |
| 11.12.2023 | 15,26 | 15,39 | 15,26 | 15,31 | 0,16% | 1.558,00 |
| 08.12.2023 | 15,40 | 15,40 | 15,29 | 15,29 | 0,00% | 359,00 |