£11,690
0,21%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 11,82 | 11,82 | 11,65 | 11,71 | 0,41% | - |
| 01.10.2025 | 11,55 | 11,67 | 11,40 | 11,67 | 0,39% | 178.998,00 |
| 30.09.2025 | 11,48 | 11,63 | 11,38 | 11,62 | 1,80% | 100.663,00 |
| 29.09.2025 | 11,28 | 11,44 | 11,24 | 11,42 | 2,19% | 141.767,00 |
| 26.09.2025 | 11,20 | 11,27 | 11,08 | 11,17 | 0,72% | 213.800,00 |
| 25.09.2025 | 11,26 | 11,26 | 11,07 | 11,09 | -1,66% | 172.829,00 |
| 24.09.2025 | 11,08 | 11,31 | 11,04 | 11,28 | 1,18% | 86.495,00 |
| 23.09.2025 | 11,08 | 11,37 | 11,07 | 11,15 | 1,13% | 205.414,00 |
| 22.09.2025 | 11,10 | 11,18 | 11,00 | 11,02 | -1,30% | 119.447,00 |
| 19.09.2025 | 11,19 | 11,19 | 11,00 | 11,17 | -0,09% | 287.233,00 |
| 18.09.2025 | 11,10 | 11,30 | 11,05 | 11,18 | 0,52% | 174.183,00 |
| 17.09.2025 | 10,98 | 11,19 | 10,98 | 11,12 | 1,88% | 204.023,00 |
| 16.09.2025 | 11,01 | 11,09 | 10,91 | 10,91 | 0,11% | 189.407,00 |
| 15.09.2025 | 10,93 | 11,13 | 10,86 | 10,90 | 0,16% | 146.174,00 |
| 12.09.2025 | 10,92 | 10,95 | 10,77 | 10,88 | -0,96% | 161.485,00 |
| 11.09.2025 | 10,86 | 10,99 | 10,71 | 10,99 | 1,00% | - |
| 10.09.2025 | 10,98 | 10,98 | 10,78 | 10,88 | -0,70% | - |
| 09.09.2025 | 11,12 | 11,16 | 10,94 | 10,96 | -1,40% | - |
| 08.09.2025 | 11,09 | 11,17 | 11,03 | 11,11 | 1,35% | - |
| 05.09.2025 | 10,77 | 11,02 | 10,71 | 10,96 | 2,46% | 159.291,00 |
| 04.09.2025 | 10,60 | 10,81 | 10,59 | 10,70 | 0,71% | 146.339,00 |
| 03.09.2025 | 10,44 | 10,66 | 10,33 | 10,63 | 2,41% | 195.418,00 |
| 02.09.2025 | 10,71 | 10,73 | 10,31 | 10,38 | -3,22% | 245.665,00 |
| 01.09.2025 | 10,66 | 10,80 | 10,60 | 10,72 | 0,42% | 143.832,00 |
| 29.08.2025 | 10,80 | 10,81 | 10,66 | 10,68 | -1,32% | 157.161,00 |
| 28.08.2025 | 10,99 | 10,99 | 10,79 | 10,82 | -1,35% | 139.626,00 |
| 27.08.2025 | 11,09 | 11,13 | 10,94 | 10,97 | -0,77% | 148.865,00 |
| 26.08.2025 | 11,41 | 11,47 | 11,05 | 11,05 | -2,96% | 294.635,00 |
| 25.08.2025 | 11,32 | 11,43 | 11,29 | 11,39 | 0,82% | - |
| 22.08.2025 | 11,01 | 11,35 | 10,98 | 11,30 | 2,40% | 256.342,00 |
| 21.08.2025 | 11,22 | 11,22 | 11,03 | 11,03 | -1,82% | 186.259,00 |
| 20.08.2025 | 11,26 | 11,28 | 11,14 | 11,24 | -0,58% | 253.560,00 |
| 19.08.2025 | 11,00 | 11,37 | 11,00 | 11,30 | 3,27% | 324.655,00 |
| 18.08.2025 | 11,01 | 11,13 | 10,92 | 10,94 | 0,16% | 267.342,00 |
| 15.08.2025 | 11,11 | 11,17 | 10,89 | 10,93 | -0,73% | 207.073,00 |
| 14.08.2025 | 11,25 | 11,25 | 10,92 | 11,01 | -2,61% | 187.275,00 |
| 13.08.2025 | 11,27 | 11,34 | 10,95 | 11,30 | -0,48% | 543.226,00 |
| 12.08.2025 | 11,40 | 11,56 | 11,35 | 11,36 | 0,09% | 240.533,00 |
| 11.08.2025 | 11,45 | 11,49 | 11,33 | 11,35 | -1,00% | 126.945,00 |
| 08.08.2025 | 11,50 | 11,55 | 11,41 | 11,46 | 0,44% | 156.635,00 |
| 07.08.2025 | 11,61 | 11,64 | 11,41 | 11,41 | -1,51% | 265.882,00 |
| 06.08.2025 | 11,68 | 11,68 | 11,55 | 11,59 | 0,04% | 217.228,00 |
| 05.08.2025 | 11,56 | 11,66 | 11,52 | 11,58 | 0,52% | 113.253,00 |
| 04.08.2025 | 11,55 | 11,62 | 11,50 | 11,52 | 0,26% | 82.975,00 |
| 01.08.2025 | 11,38 | 11,53 | 11,34 | 11,49 | 0,35% | 244.902,00 |
| 31.07.2025 | 11,47 | 11,52 | 11,39 | 11,45 | 0,00% | 164.931,00 |
| 30.07.2025 | 11,50 | 11,54 | 11,34 | 11,45 | -1,25% | 232.592,00 |
| 29.07.2025 | 11,69 | 11,74 | 11,58 | 11,60 | -0,86% | 104.138,00 |
| 28.07.2025 | 11,97 | 12,01 | 11,60 | 11,70 | -1,35% | 118.085,00 |
| 25.07.2025 | 11,94 | 11,94 | 11,82 | 11,86 | -0,92% | 103.606,00 |
| 24.07.2025 | 12,00 | 12,08 | 11,92 | 11,97 | 0,29% | 123.816,00 |
| 23.07.2025 | 12,02 | 12,15 | 11,90 | 11,93 | 0,97% | 99.718,00 |
| 22.07.2025 | 11,78 | 11,82 | 11,64 | 11,82 | 0,21% | 60.851,00 |
| 21.07.2025 | 11,75 | 11,85 | 11,74 | 11,79 | 0,34% | 124.552,00 |
| 18.07.2025 | 11,85 | 11,86 | 11,72 | 11,75 | -0,56% | 77.851,00 |
| 17.07.2025 | 11,92 | 11,92 | 11,75 | 11,82 | 0,48% | 162.749,00 |
| 16.07.2025 | 11,82 | 11,87 | 11,75 | 11,76 | -1,30% | 284.728,00 |
| 15.07.2025 | 11,87 | 12,07 | 11,60 | 11,92 | -2,10% | 376.922,00 |
| 14.07.2025 | 12,06 | 12,27 | 12,05 | 12,17 | 0,50% | 154.189,00 |
| 11.07.2025 | 12,28 | 12,33 | 12,10 | 12,11 | -1,62% | 203.439,00 |
| 10.07.2025 | 12,37 | 12,39 | 12,13 | 12,31 | 0,74% | 289.618,00 |
| 09.07.2025 | 12,30 | 12,36 | 11,99 | 12,22 | 1,20% | 464.174,00 |
| 08.07.2025 | 12,12 | 12,20 | 11,85 | 12,08 | 0,92% | 270.462,00 |
| 07.07.2025 | 12,11 | 12,11 | 11,91 | 11,97 | -1,28% | 117.731,00 |
| 04.07.2025 | 12,12 | 12,18 | 12,02 | 12,12 | -1,10% | 155.573,00 |
| 03.07.2025 | 12,31 | 12,35 | 12,15 | 12,26 | 0,93% | 269.754,00 |
| 02.07.2025 | 13,03 | 13,03 | 11,92 | 12,14 | -6,27% | 425.462,00 |
| 01.07.2025 | 12,92 | 12,98 | 12,60 | 12,96 | -0,04% | 434.065,00 |
| 30.06.2025 | 13,51 | 13,53 | 12,93 | 12,96 | -3,93% | 194.802,00 |
| 27.06.2025 | 13,29 | 13,54 | 13,16 | 13,49 | 1,89% | 207.960,00 |
| 26.06.2025 | 13,20 | 13,31 | 12,97 | 13,24 | 0,46% | 171.076,00 |
| 25.06.2025 | 13,34 | 13,39 | 13,18 | 13,18 | -1,07% | 191.263,00 |
| 24.06.2025 | 13,39 | 13,42 | 13,23 | 13,32 | 1,19% | 167.580,00 |
| 23.06.2025 | 13,07 | 13,17 | 12,95 | 13,17 | 0,46% | 149.651,00 |
| 20.06.2025 | 13,30 | 13,30 | 12,98 | 13,11 | -0,53% | 487.789,00 |
| 19.06.2025 | 13,23 | 13,40 | 13,16 | 13,18 | -3,87% | 294.866,00 |
| 18.06.2025 | 13,63 | 13,77 | 13,56 | 13,71 | 0,55% | 238.572,00 |
| 17.06.2025 | 13,74 | 13,83 | 13,63 | 13,63 | -1,16% | 127.337,00 |
| 16.06.2025 | 13,87 | 13,94 | 13,78 | 13,79 | -0,18% | 152.996,00 |
| 13.06.2025 | 13,86 | 13,89 | 13,76 | 13,82 | -1,22% | 81.677,00 |
| 12.06.2025 | 13,88 | 14,05 | 13,79 | 13,99 | 0,34% | 125.976,00 |
| 11.06.2025 | 13,91 | 14,17 | 13,85 | 13,94 | 1,25% | 181.968,00 |
| 10.06.2025 | 13,18 | 13,79 | 13,15 | 13,77 | 5,93% | 194.915,00 |
| 09.06.2025 | 12,90 | 13,01 | 12,86 | 13,00 | 0,78% | 100.445,00 |
| 06.06.2025 | 12,82 | 12,99 | 12,79 | 12,90 | 1,34% | 127.867,00 |
| 05.06.2025 | 12,92 | 12,94 | 12,70 | 12,73 | -1,32% | 192.612,00 |
| 04.06.2025 | 13,00 | 13,08 | 12,88 | 12,90 | -0,31% | 157.928,00 |
| 03.06.2025 | 13,14 | 13,21 | 12,92 | 12,94 | -2,04% | 155.324,00 |
| 02.06.2025 | 13,31 | 13,35 | 13,13 | 13,21 | -1,23% | 155.224,00 |
| 30.05.2025 | 13,41 | 13,53 | 13,33 | 13,37 | 0,30% | 150.762,00 |
| 29.05.2025 | 13,23 | 13,38 | 13,08 | 13,33 | 1,37% | 220.054,00 |
| 28.05.2025 | 13,37 | 13,45 | 13,13 | 13,15 | -1,72% | 269.599,00 |
| 27.05.2025 | 13,38 | 13,49 | 13,31 | 13,38 | -0,33% | 69.435,00 |
| 26.05.2025 | 13,51 | 13,59 | 13,37 | 13,42 | 1,43% | - |
| 23.05.2025 | 13,27 | 13,33 | 13,02 | 13,24 | -0,08% | 190.401,00 |
| 22.05.2025 | 13,59 | 13,59 | 13,17 | 13,25 | -3,29% | 192.306,00 |
| 21.05.2025 | 13,70 | 13,76 | 13,58 | 13,70 | -1,33% | 295.232,00 |
| 20.05.2025 | 13,76 | 13,88 | 13,67 | 13,88 | 1,07% | 181.124,00 |
| 19.05.2025 | 13,69 | 13,76 | 13,53 | 13,73 | 0,53% | 192.970,00 |
| 16.05.2025 | 13,67 | 13,71 | 13,46 | 13,66 | 0,40% | 223.724,00 |