Persimmon

PSN
🏛️ Deutschland →
13.21
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 34.72 34.74 34.13 34.74 0.0M
2021-12-29 35.03 35.20 34.32 34.34 0.0M
2021-12-28 34.62 35.03 34.62 35.03 0.0M
2021-12-27 33.35 34.59 33.34 34.59 0.0M
2021-12-23 34.01 34.23 34.01 34.10 0.0M
2021-12-22 33.69 33.69 33.69 33.69 0.0M
2021-12-21 32.82 33.04 32.58 33.04 0.0M
2021-12-20 32.41 32.41 31.47 31.47 0.0M
2021-12-17 32.20 32.79 32.20 32.70 0.0M
2021-12-16 33.03 33.03 32.22 32.22 0.0M
2021-12-15 33.09 33.09 32.90 32.90 0.0M
2021-12-14 33.81 33.81 33.81 33.81 0.0M
2021-12-13 33.66 33.66 32.87 32.87 0.0M
2021-12-10 33.86 33.86 33.46 33.46 0.0M
2021-12-09 33.46 33.46 33.06 33.06 0.0M
2021-12-08 33.82 33.82 33.73 33.73 0.0M
2021-12-07 32.71 33.53 32.71 33.53 0.0M
2021-12-06 33.07 33.07 32.44 33.05 0.0M
2021-12-03 33.54 33.60 32.94 33.30 0.0M
2021-12-02 33.33 33.39 33.21 33.25 0.0M
2021-12-01 32.63 33.46 32.63 33.43 0.0M
2021-11-30 32.00 32.99 32.00 32.99 0.0M
2021-11-29 33.23 33.65 32.66 32.66 0.0M
2021-11-26 33.46 33.50 32.21 32.21 0.0M
2021-11-25 34.01 34.01 33.61 33.61 0.0M
2021-11-24 33.84 34.41 33.52 34.41 0.0M
2021-11-23 33.82 33.82 33.56 33.56 0.0M
2021-11-22 33.38 33.38 33.04 33.04 0.0M
2021-11-19 34.04 34.04 34.04 34.04 0.0M
2021-11-18 33.18 33.94 32.61 33.38 0.0M
2021-11-17 32.49 32.60 32.49 32.60 0.0M
2021-11-16 32.01 32.49 32.01 32.49 0.0M
2021-11-15 32.42 32.42 31.49 32.04 0.0M
2021-11-12 32.00 32.49 32.00 32.49 0.0M
2021-11-11 31.99 31.99 31.45 31.45 0.0M
2021-11-10 31.96 32.19 31.75 32.19 0.0M
2021-11-09 32.15 32.15 31.16 31.16 0.0M
2021-11-08 31.23 32.30 31.23 32.30 0.0M
2021-11-05 32.14 32.14 31.27 31.27 0.0M
2021-11-04 31.48 32.37 31.16 32.37 0.0M
2021-11-03 31.84 31.84 31.60 31.60 0.0M
2021-11-02 31.99 32.22 31.57 32.11 0.0M
2021-11-01 32.25 32.25 31.60 32.09 0.0M
2021-10-29 32.25 32.39 32.25 32.37 0.0M
2021-10-28 32.56 32.69 32.43 32.49 0.0M
2021-10-27 32.08 32.85 32.08 32.85 0.0M
2021-10-26 32.30 32.30 31.96 31.96 0.0M
2021-10-25 31.52 31.56 31.46 31.56 0.0M
2021-10-22 31.11 31.42 31.11 31.42 0.0M
2021-10-21 31.74 31.84 31.57 31.62 0.0M
2021-10-20 31.98 32.08 31.71 31.90 0.0M
2021-10-18 31.95 31.95 30.98 31.45 0.0M
2021-10-15 32.31 32.31 32.21 32.21 0.0M
2021-10-14 31.89 32.14 31.28 32.10 0.0M
2021-10-13 30.68 32.02 30.68 31.98 0.0M
2021-10-12 30.26 30.54 30.08 30.54 0.0M
2021-10-11 30.52 30.76 30.31 30.46 0.0M
2021-10-08 30.27 30.78 30.26 30.49 0.0M
2021-10-07 30.29 30.53 30.29 30.53 0.0M
2021-10-06 30.19 30.19 29.84 30.17 0.0M
2021-10-05 30.85 30.92 30.50 30.50 0.0M
2021-10-04 30.49 31.18 30.49 30.51 0.0M
2021-10-01 30.93 31.01 30.51 30.97 0.0M
2021-09-30 31.47 31.53 31.09 31.09 0.0M
2021-09-29 31.01 31.43 31.01 31.43 0.0M
2021-09-28 32.00 32.05 31.01 31.01 0.0M
2021-09-27 32.67 32.85 32.33 32.47 0.0M
2021-09-23 32.86 32.86 32.86 32.86 0.0M
2021-09-22 32.45 32.45 32.45 32.45 0.0M
2021-09-21 32.68 32.68 32.59 32.66 0.0M
2021-09-20 32.89 32.89 31.63 32.58 0.0M
2021-09-17 33.27 33.44 32.70 33.43 0.0M
2021-09-16 33.02 33.02 33.02 33.02 0.0M
2021-09-15 33.12 33.36 33.12 33.27 0.0M
2021-09-13 32.77 33.25 32.77 33.25 0.0M
2021-09-10 32.46 32.81 32.07 32.81 0.0M
2021-09-09 31.88 32.60 31.67 32.60 0.0M
2021-09-08 33.39 33.39 31.65 31.65 0.0M
2021-09-07 33.89 34.08 33.25 33.32 0.0M
2021-09-06 33.72 34.06 33.72 34.06 0.0M
2021-09-03 34.20 34.20 33.70 33.70 0.0M
2021-09-02 34.39 34.39 33.98 33.98 0.0M
2021-09-01 34.87 35.03 34.87 34.87 0.0M
2021-08-31 34.68 34.68 34.07 34.32 0.0M
2021-08-30 34.07 34.82 34.07 34.82 0.0M
2021-08-27 33.96 34.28 33.96 34.28 0.0M
2021-08-26 34.10 34.26 34.10 34.26 0.0M
2021-08-25 34.18 34.23 34.04 34.09 0.0M
2021-08-24 33.38 33.99 33.38 33.99 0.0M
2021-08-23 33.56 33.70 33.34 33.70 0.0M
2021-08-20 33.42 33.93 33.42 33.93 0.0M
2021-08-19 34.40 34.40 33.63 33.89 0.0M
2021-08-18 33.81 34.84 33.20 34.82 0.0M
2021-08-17 34.55 34.55 33.89 34.05 0.0M
2021-08-16 33.81 34.49 33.81 34.48 0.0M
2021-08-13 34.79 35.01 34.79 34.90 0.0M
2021-08-12 34.94 34.97 34.60 34.64 0.0M
2021-08-11 35.00 35.00 34.46 34.46 0.0M
2021-08-10 34.11 34.98 34.11 34.98 0.0M
2021-08-09 34.93 34.93 33.64 34.40 0.0M
2021-08-06 34.30 34.72 34.30 34.72 0.0M
2021-08-05 33.95 34.45 33.95 34.45 0.0M
2021-08-04 33.91 33.91 33.73 33.73 0.0M
2021-08-03 34.28 34.28 34.28 34.28 0.0M
2021-08-02 34.04 34.53 34.04 34.53 0.0M
2021-07-30 34.11 34.56 34.11 34.56 0.0M
2021-07-29 34.49 34.97 34.49 34.97 0.0M
2021-07-28 34.33 34.36 34.28 34.36 0.0M
2021-07-27 34.45 34.45 33.51 33.74 0.0M
2021-07-26 34.65 34.65 33.84 33.84 0.0M
2021-07-22 34.65 34.72 34.28 34.28 0.0M
2021-07-21 35.11 35.66 34.95 35.66 0.0M
2021-07-20 34.47 34.78 34.47 34.62 0.0M
2021-07-19 33.85 34.10 33.74 33.90 0.0M
2021-07-16 35.33 35.33 35.33 35.33 0.0M
2021-07-15 35.50 35.50 34.86 34.86 0.0M
2021-07-14 35.54 35.91 35.54 35.91 0.0M
2021-07-12 35.57 35.57 34.62 35.30 0.0M
2021-07-09 35.08 35.34 35.08 35.34 0.0M
2021-07-08 35.19 35.19 34.24 34.75 0.0M
2021-07-07 36.44 36.44 36.44 36.44 0.0M
2021-07-06 35.53 36.17 35.53 36.17 0.0M
2021-07-05 36.17 36.17 36.17 36.17 0.0M
2021-07-02 35.55 36.00 35.55 35.90 0.0M
2021-07-01 35.00 35.49 35.00 35.28 0.0M
2021-06-30 34.77 35.02 34.56 34.56 0.0M
2021-06-29 34.45 35.16 34.45 35.15 0.0M
2021-06-28 34.29 34.29 34.07 34.07 0.0M
2021-06-25 34.50 34.50 34.40 34.40 0.0M
2021-06-24 35.13 35.13 34.81 34.81 0.0M
2021-06-23 35.40 35.64 35.40 35.64 0.0M
2021-06-21 35.20 35.85 35.20 35.85 0.0M
2021-06-18 36.61 36.61 35.15 35.63 0.0M
2021-06-17 36.13 36.13 36.13 36.13 0.0M
2021-06-16 36.19 36.19 36.19 36.19 0.0M
2021-06-15 36.42 36.50 36.42 36.43 0.0M
2021-06-14 36.27 36.69 36.27 36.69 0.0M
2021-06-11 36.16 36.24 36.16 36.24 0.0M
2021-06-10 36.50 36.50 36.11 36.26 0.0M
2021-06-09 36.34 36.67 36.34 36.67 0.0M
2021-06-08 38.28 38.31 38.00 38.10 0.0M
2021-06-07 37.20 38.09 37.20 38.09 0.0M
2021-06-03 37.19 37.50 36.67 37.21 0.0M
2021-06-02 37.50 37.69 37.50 37.69 0.0M
2021-06-01 38.08 38.08 38.08 38.08 0.0M
2021-05-31 36.60 37.49 36.60 37.49 0.0M
2021-05-28 37.55 37.55 37.55 37.55 0.0M
2021-05-27 36.40 36.40 36.40 36.40 0.0M
2021-05-26 35.75 36.49 35.75 36.49 0.0M
2021-05-25 35.66 35.66 35.66 35.66 0.0M
2021-05-24 35.75 35.75 35.75 35.75 0.0M
2021-05-21 36.17 36.18 35.78 35.78 0.0M
2021-05-20 35.89 35.89 35.47 35.47 0.0M
2021-05-19 34.87 35.57 34.87 35.57 0.0M
2021-05-18 36.41 37.04 36.41 37.04 0.0M
2021-05-17 36.87 36.87 36.10 36.10 0.0M
2021-05-14 37.20 37.20 37.20 37.20 0.0M
2021-05-13 35.61 36.22 35.61 36.22 0.0M
2021-05-12 36.70 36.99 35.89 35.89 0.0M
2021-05-11 36.30 36.88 36.30 36.59 0.0M
2021-05-10 37.75 37.75 36.84 36.84 0.0M
2021-05-07 36.76 36.76 36.50 36.50 0.0M
2021-05-06 36.22 37.03 36.22 37.03 0.0M
2021-05-05 36.29 36.29 36.29 36.29 0.0M
2021-05-04 35.28 36.19 35.28 36.14 0.0M
2021-04-29 36.86 36.86 36.00 36.75 0.0M
2021-04-28 36.79 36.79 36.79 36.79 0.0M
2021-04-26 36.73 36.73 36.73 36.73 0.0M
2021-04-23 36.70 36.80 36.70 36.80 0.0M
2021-04-22 36.13 36.84 36.13 36.84 0.0M
2021-04-21 37.17 37.17 36.89 36.89 0.0M
2021-04-20 36.91 36.91 36.84 36.84 0.0M
2021-04-19 37.15 37.15 37.15 37.15 0.0M
2021-04-16 37.45 37.45 37.45 37.45 0.0M
2021-04-15 36.62 37.65 36.62 36.99 0.0M
2021-04-13 37.25 37.57 37.13 37.57 0.0M
2021-04-12 37.01 37.15 36.50 36.62 0.0M
2021-04-09 36.65 37.96 36.65 37.96 0.0M
2021-04-08 36.97 37.42 36.70 36.75 0.0M
2021-04-07 37.00 37.65 37.00 37.65 0.0M
2021-04-06 36.28 36.60 35.69 36.60 0.0M
2021-04-01 35.15 35.15 35.15 35.15 0.0M
2021-03-31 35.20 35.20 34.40 34.40 0.0M
2021-03-30 34.80 35.20 34.80 35.20 0.0M
2021-03-29 35.60 35.60 35.00 35.00 0.0M
2021-03-26 35.80 35.80 35.60 35.60 0.0M
2021-03-25 34.20 35.20 34.20 35.20 0.0M
2021-03-23 34.60 35.00 34.60 35.00 0.0M
2021-03-22 34.60 34.60 34.40 34.60 0.0M
2021-03-19 34.40 34.40 34.00 34.00 0.0M
2021-03-18 34.80 35.00 34.40 35.00 0.0M
2021-03-17 35.20 35.20 35.20 35.20 0.0M
2021-03-16 34.60 35.60 34.60 35.60 0.0M
2021-03-15 34.80 35.00 34.60 34.60 0.0M
2021-03-12 34.40 35.00 34.40 34.80 0.0M
2021-03-11 35.40 35.40 34.60 35.00 0.0M
2021-03-10 35.40 36.80 35.40 36.40 0.0M
2021-03-09 36.00 36.20 35.60 35.60 0.0M
2021-03-08 34.40 36.00 34.20 36.00 0.0M
2021-03-05 34.20 34.20 33.80 33.80 0.0M
2021-03-04 33.40 34.00 33.40 33.60 0.0M
2021-03-03 32.80 33.80 32.80 33.80 0.0M
2021-03-02 31.80 31.80 31.40 31.60 0.0M
2021-03-01 31.40 32.40 31.40 31.60 0.0M
2021-02-26 30.40 30.40 30.20 30.20 0.0M
2021-02-25 31.80 31.80 31.20 31.20 0.0M
2021-02-24 31.80 32.20 31.80 32.20 0.0M
2021-02-23 32.00 32.00 32.00 32.00 0.0M
2021-02-22 32.00 32.00 31.60 31.60 0.0M
2021-02-16 32.20 32.80 32.20 32.80 0.0M
2021-02-15 31.80 32.60 31.60 32.60 0.0M
2021-02-12 31.40 31.40 31.00 31.00 0.0M
2021-02-11 30.80 31.20 30.80 31.20 0.0M
2021-02-10 30.60 31.60 30.60 31.60 0.0M
2021-02-08 31.80 31.80 31.60 31.80 0.0M
2021-02-05 32.00 32.20 31.60 31.60 0.0M
2021-02-04 31.60 31.60 31.60 31.60 0.0M
2021-02-03 31.00 31.00 30.60 30.60 0.0M
2021-02-02 30.60 30.80 30.60 30.80 0.0M
2021-02-01 29.20 30.00 29.20 30.00 0.0M
2021-01-27 29.80 30.20 29.60 29.60 0.0M
2021-01-26 30.80 30.80 30.40 30.40 0.0M
2021-01-21 31.20 31.20 31.20 31.20 0.0M
2021-01-20 31.20 31.20 31.20 31.20 0.0M
2021-01-19 30.80 31.00 30.80 31.00 0.0M
2021-01-18 31.00 31.00 31.00 31.00 0.0M
2021-01-15 30.20 30.20 30.20 30.20 0.0M
2021-01-14 30.00 30.00 30.00 30.00 0.0M
2021-01-13 30.20 30.20 29.80 29.80 0.0M
2021-01-12 31.20 31.20 31.20 31.20 0.0M
2021-01-11 31.98 31.98 31.02 31.02 0.0M
2021-01-08 31.93 32.03 31.93 31.96 0.0M
2021-01-07 31.50 31.50 30.81 30.81 0.0M
2021-01-06 30.57 31.59 30.57 31.59 0.0M
2021-01-05 30.96 30.96 30.59 30.59 0.0M
2021-01-04 31.29 31.50 30.98 30.98 0.0M