14,205€
-0,49%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,58 | 14,58 | 14,55 | 14,55 | 1,93% | 500,00 |
| 08.10.2026 | 14,33 | 14,33 | 14,28 | 14,28 | -1,11% | 101,00 |
| 07.10.2026 | 14,78 | 14,78 | 14,42 | 14,44 | -2,27% | 785,00 |
| 06.10.2026 | 14,57 | 14,77 | 14,57 | 14,77 | 1,90% | 206,00 |
| 05.10.2026 | 14,31 | 14,53 | 14,25 | 14,50 | -1,90% | 782,00 |
| 02.10.2026 | 14,84 | 15,08 | 14,62 | 14,78 | 1,27% | 11.074,00 |
| 01.10.2026 | 15,38 | 15,38 | 14,59 | 14,59 | -3,95% | 4.816,00 |
| 30.09.2026 | 15,69 | 15,69 | 15,19 | 15,19 | -3,19% | 3.392,00 |
| 29.09.2026 | 15,62 | 15,81 | 15,45 | 15,69 | 0,06% | 1.260,00 |
| 28.09.2026 | 13,46 | 15,85 | 13,46 | 15,68 | 14,49% | 23.651,00 |
| 25.09.2026 | 13,46 | 13,70 | 13,46 | 13,70 | 1,56% | 189,00 |
| 24.09.2026 | 13,46 | 13,52 | 13,45 | 13,49 | -4,43% | 1.090,00 |
| 23.09.2026 | 13,94 | 14,11 | 13,94 | 14,11 | 1,51% | 483,00 |
| 22.09.2026 | 13,77 | 13,90 | 13,77 | 13,90 | 0,65% | 475,00 |
| 21.09.2026 | 13,75 | 13,81 | 13,75 | 13,81 | -0,68% | 960,00 |
| 18.09.2026 | 13,94 | 13,94 | 13,91 | 13,91 | 1,91% | 135,00 |
| 17.09.2026 | 13,60 | 13,66 | 13,58 | 13,65 | 0,22% | 1.517,00 |
| 16.09.2026 | 13,24 | 13,75 | 13,24 | 13,62 | 5,99% | 3.516,00 |
| 15.09.2026 | 12,87 | 12,91 | 12,85 | 12,85 | -0,16% | 400,00 |
| 14.09.2026 | 13,00 | 13,00 | 12,87 | 12,87 | -2,17% | 767,00 |
| 11.09.2026 | 12,97 | 13,15 | 12,97 | 13,15 | 2,41% | 453,00 |
| 10.09.2026 | 12,90 | 12,94 | 12,78 | 12,84 | -2,87% | 1.075,00 |
| 09.09.2026 | 13,40 | 13,40 | 13,07 | 13,22 | -0,38% | 412,00 |
| 08.09.2026 | 13,12 | 13,36 | 13,12 | 13,27 | -0,04% | 384,00 |
| 07.09.2026 | 13,63 | 13,63 | 13,28 | 13,28 | -1,67% | 876,00 |
| 04.09.2026 | 13,58 | 13,59 | 13,26 | 13,50 | 1,05% | 1.556,00 |
| 03.09.2026 | 13,41 | 13,41 | 13,10 | 13,36 | -0,82% | 2.119,00 |
| 02.09.2026 | 13,43 | 13,50 | 13,35 | 13,47 | -0,22% | 1.242,00 |
| 01.09.2026 | 14,16 | 14,16 | 13,50 | 13,50 | -3,61% | 3.139,00 |
| 31.08.2026 | 13,99 | 14,17 | 13,96 | 14,01 | 0,18% | 1.074,00 |
| 28.08.2026 | 13,83 | 14,10 | 13,83 | 13,98 | -0,36% | 473,00 |
| 27.08.2026 | 13,96 | 14,03 | 13,96 | 14,03 | -1,44% | 133,00 |
| 26.08.2026 | 14,29 | 14,34 | 14,24 | 14,24 | 1,32% | 225,00 |
| 25.08.2026 | 13,71 | 14,05 | 13,71 | 14,05 | 3,27% | 329,00 |
| 24.08.2026 | 13,59 | 13,78 | 13,58 | 13,61 | -0,66% | 1.571,00 |
| 21.08.2026 | 13,57 | 13,70 | 13,45 | 13,70 | 0,55% | 677,00 |
| 20.08.2026 | 13,67 | 13,67 | 13,55 | 13,62 | -0,73% | 2.312,00 |
| 19.08.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 1,25% | 400,00 |
| 18.08.2026 | 13,66 | 13,70 | 13,46 | 13,55 | -1,78% | 313,00 |
| 17.08.2026 | 13,85 | 14,06 | 13,80 | 13,80 | -0,04% | 2.829,00 |
| 14.08.2026 | 13,85 | 13,88 | 13,80 | 13,80 | -1,46% | 667,00 |
| 13.08.2026 | 14,16 | 14,17 | 14,00 | 14,01 | 1,74% | 1.591,00 |
| 12.08.2026 | 13,80 | 14,16 | 13,77 | 13,77 | 2,08% | 610,00 |
| 11.08.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 1,43% | 150,00 |
| 10.08.2026 | 13,77 | 13,85 | 13,30 | 13,30 | -1,77% | 896,00 |
| 07.08.2026 | 13,54 | 13,60 | 13,32 | 13,54 | -0,40% | 1.641,00 |
| 06.08.2026 | 13,42 | 13,59 | 13,42 | 13,59 | 1,08% | 1.157,00 |
| 05.08.2026 | 13,42 | 13,45 | 13,42 | 13,45 | -0,96% | 202,00 |
| 04.08.2026 | 12,96 | 13,58 | 12,96 | 13,58 | 1,04% | 288,00 |
| 03.08.2026 | 13,72 | 13,72 | 13,44 | 13,44 | 3,55% | 771,00 |
| 31.07.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,69% | 410,00 |
| 30.07.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 0,93% | 188,00 |
| 29.07.2026 | 12,84 | 13,00 | 12,84 | 12,95 | -2,19% | 934,00 |
| 28.07.2026 | 13,11 | 13,24 | 13,11 | 13,24 | 2,68% | 4.846,00 |
| 27.07.2026 | 13,19 | 13,19 | 12,89 | 12,89 | -1,90% | 3.950,00 |
| 24.07.2026 | 12,58 | 13,14 | 12,58 | 13,14 | 2,02% | 560,00 |
| 23.07.2026 | 13,15 | 13,15 | 12,88 | 12,88 | -0,08% | 26,00 |
| 22.07.2026 | 12,45 | 12,89 | 12,45 | 12,89 | 3,04% | 609,00 |
| 21.07.2026 | 12,45 | 12,51 | 12,45 | 12,51 | -2,07% | 258,00 |
| 17.07.2026 | 12,80 | 13,14 | 12,78 | 12,78 | -0,85% | 952,00 |
| 16.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -1,04% | 4,00 |
| 15.07.2026 | 12,69 | 13,02 | 12,60 | 13,02 | 4,49% | 856,00 |
| 14.07.2026 | 12,25 | 12,46 | 12,25 | 12,46 | -1,54% | 766,00 |
| 13.07.2026 | 12,08 | 12,78 | 12,08 | 12,66 | 5,59% | 255,00 |
| 10.07.2026 | 12,34 | 12,35 | 11,99 | 11,99 | -0,54% | 1.959,00 |
| 09.07.2026 | 11,96 | 12,05 | 11,96 | 12,05 | 0,58% | 477,00 |
| 08.07.2026 | 12,02 | 12,05 | 11,95 | 11,98 | -3,70% | 458,00 |
| 07.07.2026 | 12,54 | 12,54 | 12,27 | 12,44 | -0,32% | 1.910,00 |
| 06.07.2026 | 12,45 | 12,60 | 12,45 | 12,48 | -0,08% | 190,00 |
| 02.07.2026 | 12,42 | 12,49 | 12,29 | 12,49 | 1,09% | 459,00 |
| 01.07.2026 | 12,36 | 12,42 | 12,36 | 12,36 | -1,00% | 935,00 |
| 30.06.2026 | 12,39 | 12,48 | 12,38 | 12,48 | -2,65% | 201,00 |
| 29.06.2026 | 12,89 | 13,09 | 12,70 | 12,82 | -0,85% | 5.438,00 |
| 26.06.2026 | 12,85 | 12,93 | 12,85 | 12,93 | -2,42% | 654,00 |
| 25.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 4,54% | 81,00 |
| 24.06.2026 | 12,29 | 12,88 | 12,29 | 12,68 | 4,97% | 555,00 |
| 23.06.2026 | 12,04 | 12,23 | 12,00 | 12,08 | 1,30% | 1.537,00 |
| 22.06.2026 | 12,02 | 12,02 | 11,85 | 11,92 | -2,26% | 687,00 |
| 19.06.2026 | 12,24 | 12,24 | 11,96 | 12,20 | -1,05% | 1.253,00 |
| 18.06.2026 | 12,22 | 12,33 | 12,22 | 12,33 | -3,71% | 1.182,00 |
| 17.06.2026 | 12,48 | 12,84 | 12,48 | 12,80 | 1,71% | 853,00 |
| 16.06.2026 | 12,39 | 12,59 | 12,15 | 12,59 | 1,57% | 652,00 |
| 15.06.2026 | 12,64 | 12,85 | 12,39 | 12,39 | 0,81% | 2.294,00 |
| 12.06.2026 | 12,38 | 12,46 | 12,29 | 12,29 | 0,53% | 1.744,00 |
| 11.06.2026 | 12,15 | 12,23 | 12,00 | 12,23 | 1,49% | 2.911,00 |
| 10.06.2026 | 12,30 | 12,30 | 12,05 | 12,05 | -1,79% | 716,00 |
| 09.06.2026 | 12,34 | 12,45 | 12,21 | 12,27 | 0,25% | 2.251,00 |
| 08.06.2026 | 12,53 | 12,53 | 12,09 | 12,24 | -2,12% | 518,00 |
| 05.06.2026 | 12,43 | 12,80 | 12,43 | 12,50 | -1,65% | 902,00 |
| 04.06.2026 | 12,55 | 12,71 | 12,55 | 12,71 | 1,60% | 265,00 |
| 02.06.2026 | 12,51 | 12,51 | 12,50 | 12,51 | 1,71% | 278,00 |
| 01.06.2026 | 12,96 | 12,97 | 12,30 | 12,30 | -5,02% | 2.514,00 |
| 29.05.2026 | 13,19 | 13,19 | 12,95 | 12,95 | 0,66% | 176,00 |
| 28.05.2026 | 13,05 | 13,05 | 12,87 | 12,87 | -2,94% | 410,00 |
| 27.05.2026 | 12,83 | 13,26 | 12,83 | 13,26 | 1,84% | 115,00 |
| 26.05.2026 | 13,03 | 13,03 | 13,02 | 13,02 | 1,88% | 312,00 |
| 25.05.2026 | 12,97 | 12,97 | 12,58 | 12,78 | 1,23% | 1.300,00 |
| 22.05.2026 | 12,80 | 12,82 | 12,62 | 12,62 | 3,57% | 970,00 |
| 21.05.2026 | 12,31 | 12,50 | 12,19 | 12,19 | 1,46% | 2.085,00 |
| 20.05.2026 | 11,92 | 12,01 | 11,92 | 12,01 | 0,76% | 703,00 |