£12,116
-0,11%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 12,05 | 12,09 | 11,86 | 11,88 | -1,90% | 85.898,00 |
| 23.12.2024 | 12,01 | 12,17 | 11,92 | 12,11 | -0,16% | 90.376,00 |
| 20.12.2024 | 12,02 | 12,18 | 11,98 | 12,13 | 0,12% | 95.427,00 |
| 19.12.2024 | 12,07 | 12,26 | 11,98 | 12,12 | -0,90% | 167.662,00 |
| 18.12.2024 | 12,43 | 12,46 | 12,21 | 12,23 | -1,33% | 149.121,00 |
| 17.12.2024 | 12,35 | 12,48 | 12,24 | 12,39 | 0,32% | 311.735,00 |
| 16.12.2024 | 12,51 | 12,53 | 12,23 | 12,35 | -2,02% | 223.681,00 |
| 13.12.2024 | 12,73 | 12,78 | 12,58 | 12,61 | -1,14% | 190.342,00 |
| 12.12.2024 | 13,00 | 13,01 | 12,73 | 12,75 | -2,11% | 220.778,00 |
| 11.12.2024 | 12,76 | 13,10 | 12,69 | 13,03 | 1,50% | 330.784,00 |
| 10.12.2024 | 13,00 | 13,02 | 12,80 | 12,83 | -1,55% | 103.895,00 |
| 09.12.2024 | 12,95 | 13,04 | 12,77 | 13,04 | 0,97% | 163.026,00 |
| 06.12.2024 | 12,76 | 12,97 | 12,76 | 12,91 | 1,14% | 170.422,00 |
| 05.12.2024 | 12,77 | 12,81 | 12,60 | 12,77 | 0,08% | 152.868,00 |
| 04.12.2024 | 12,45 | 12,80 | 12,38 | 12,76 | 2,33% | 342.190,00 |
| 03.12.2024 | 12,67 | 12,68 | 12,45 | 12,47 | 0,44% | 177.016,00 |
| 02.12.2024 | 12,33 | 12,46 | 12,09 | 12,41 | -0,88% | 358.578,00 |
| 29.11.2024 | 12,46 | 12,58 | 12,44 | 12,52 | 0,32% | 142.915,00 |
| 28.11.2024 | 12,75 | 12,79 | 12,42 | 12,48 | -1,83% | 148.245,00 |
| 27.11.2024 | 12,67 | 12,84 | 12,61 | 12,71 | 0,73% | 256.124,00 |
| 26.11.2024 | 12,76 | 12,84 | 12,55 | 12,62 | -2,28% | 119.481,00 |
| 25.11.2024 | 12,70 | 12,92 | 12,64 | 12,92 | 2,38% | 225.766,00 |
| 22.11.2024 | 12,49 | 12,82 | 12,48 | 12,62 | 1,08% | 173.541,00 |
| 21.11.2024 | 12,45 | 12,54 | 12,39 | 12,48 | 0,73% | 204.414,00 |
| 20.11.2024 | 12,85 | 12,85 | 12,28 | 12,39 | -3,17% | 167.856,00 |
| 19.11.2024 | 12,64 | 12,83 | 12,54 | 12,80 | 1,51% | 284.401,00 |
| 18.11.2024 | 12,74 | 12,74 | 12,52 | 12,61 | -0,43% | 120.403,00 |
| 15.11.2024 | 12,71 | 12,78 | 12,60 | 12,66 | -0,31% | 177.418,00 |
| 14.11.2024 | 12,50 | 12,89 | 12,33 | 12,70 | 0,85% | 518.580,00 |
| 13.11.2024 | 12,74 | 12,78 | 12,45 | 12,59 | -1,58% | 244.984,00 |
| 12.11.2024 | 13,06 | 13,09 | 12,78 | 12,80 | -2,66% | 190.432,00 |
| 11.11.2024 | 13,26 | 13,37 | 13,03 | 13,15 | 0,08% | 282.111,00 |
| 08.11.2024 | 13,41 | 13,43 | 13,11 | 13,14 | -2,16% | 203.457,00 |
| 07.11.2024 | 13,45 | 13,53 | 13,23 | 13,43 | -0,07% | 277.648,00 |
| 06.11.2024 | 14,55 | 14,63 | 13,37 | 13,44 | -8,67% | 406.152,00 |
| 05.11.2024 | 14,65 | 14,92 | 14,53 | 14,71 | 0,72% | 151.076,00 |
| 04.11.2024 | 14,60 | 14,75 | 14,49 | 14,61 | -0,41% | 215.082,00 |
| 01.11.2024 | 14,74 | 14,94 | 14,60 | 14,67 | -0,03% | 440.860,00 |
| 31.10.2024 | 15,66 | 15,69 | 14,49 | 14,67 | -7,47% | 461.284,00 |
| 30.10.2024 | 15,94 | 16,62 | 15,86 | 15,86 | -0,81% | 391.283,00 |
| 29.10.2024 | 16,09 | 16,11 | 15,81 | 15,99 | -0,19% | 232.630,00 |
| 28.10.2024 | 15,85 | 16,03 | 15,79 | 16,02 | 1,84% | 100.981,00 |
| 25.10.2024 | 15,80 | 16,02 | 15,72 | 15,73 | -0,57% | 92.162,00 |
| 24.10.2024 | 16,04 | 16,04 | 15,73 | 15,82 | -1,03% | 106.589,00 |
| 23.10.2024 | 16,02 | 16,29 | 15,92 | 15,98 | -0,54% | 97.543,00 |
| 22.10.2024 | 16,31 | 16,31 | 16,02 | 16,07 | -1,46% | 68.319,00 |
| 21.10.2024 | 16,63 | 16,77 | 16,31 | 16,31 | -2,07% | 74.667,00 |
| 18.10.2024 | 16,79 | 16,79 | 16,51 | 16,65 | -1,71% | 102.609,00 |
| 17.10.2024 | 17,00 | 17,05 | 16,72 | 16,94 | -1,20% | 123.102,00 |
| 16.10.2024 | 16,91 | 17,21 | 16,80 | 17,15 | 2,45% | 140.983,00 |
| 15.10.2024 | 16,13 | 16,74 | 16,13 | 16,74 | 4,96% | 120.668,00 |
| 14.10.2024 | 15,90 | 15,99 | 15,82 | 15,95 | 0,60% | 135.299,00 |
| 11.10.2024 | 15,79 | 15,92 | 15,74 | 15,85 | 0,96% | 87.144,00 |
| 10.10.2024 | 15,96 | 16,04 | 15,65 | 15,70 | -2,09% | 160.901,00 |
| 09.10.2024 | 16,37 | 16,37 | 15,98 | 16,04 | -0,28% | 68.623,00 |
| 08.10.2024 | 15,97 | 16,10 | 15,73 | 16,08 | -1,41% | 268.896,00 |
| 07.10.2024 | 16,63 | 16,64 | 16,19 | 16,31 | -2,13% | 80.952,00 |
| 04.10.2024 | 16,56 | 16,84 | 16,56 | 16,67 | 1,18% | 76.063,00 |
| 03.10.2024 | 16,37 | 16,88 | 16,37 | 16,47 | 1,42% | 185.868,00 |
| 02.10.2024 | 16,45 | 16,45 | 16,08 | 16,24 | -1,31% | 108.638,00 |
| 01.10.2024 | 16,54 | 16,72 | 16,40 | 16,46 | 0,12% | 60.050,00 |
| 30.09.2024 | 16,59 | 16,59 | 16,37 | 16,44 | -1,26% | 96.613,00 |
| 27.09.2024 | 16,52 | 16,69 | 16,52 | 16,65 | 0,83% | 88.505,00 |
| 26.09.2024 | 16,68 | 16,74 | 16,40 | 16,51 | 0,59% | 152.040,00 |
| 25.09.2024 | 16,64 | 16,81 | 16,31 | 16,41 | -2,38% | 164.576,00 |
| 24.09.2024 | 16,77 | 16,86 | 16,69 | 16,81 | 0,69% | 117.171,00 |
| 23.09.2024 | 16,60 | 16,71 | 16,47 | 16,70 | 0,42% | 67.433,00 |
| 20.09.2024 | 16,81 | 16,93 | 16,59 | 16,63 | -1,89% | 125.873,00 |
| 19.09.2024 | 16,95 | 17,04 | 16,74 | 16,95 | 0,91% | 195.804,00 |
| 18.09.2024 | 16,67 | 16,80 | 16,64 | 16,79 | -0,22% | 120.439,00 |
| 17.09.2024 | 16,82 | 16,98 | 16,64 | 16,83 | 1,75% | 167.077,00 |
| 16.09.2024 | 16,32 | 16,65 | 16,31 | 16,54 | 0,98% | 157.737,00 |
| 13.09.2024 | 16,29 | 16,45 | 16,20 | 16,38 | 0,49% | 63.494,00 |
| 12.09.2024 | 16,13 | 16,30 | 16,02 | 16,30 | 2,48% | 111.387,00 |
| 11.09.2024 | 16,15 | 16,17 | 15,75 | 15,91 | -1,06% | 60.677,00 |
| 10.09.2024 | 15,90 | 16,19 | 15,88 | 16,08 | 0,82% | 70.249,00 |
| 09.09.2024 | 15,97 | 16,03 | 15,82 | 15,95 | 0,85% | 75.350,00 |
| 06.09.2024 | 15,98 | 16,03 | 15,65 | 15,81 | -1,06% | 79.259,00 |
| 05.09.2024 | 15,77 | 16,12 | 15,77 | 15,98 | 0,82% | 205.935,00 |
| 04.09.2024 | 16,13 | 16,21 | 15,79 | 15,85 | -2,67% | 112.412,00 |
| 03.09.2024 | 16,48 | 16,48 | 16,19 | 16,29 | -1,09% | 61.721,00 |
| 02.09.2024 | 16,44 | 16,50 | 16,27 | 16,47 | 0,61% | 160.423,00 |
| 30.08.2024 | 16,36 | 16,55 | 16,36 | 16,37 | -0,18% | 36.075,00 |
| 29.08.2024 | 16,47 | 16,61 | 16,39 | 16,40 | -0,27% | 97.997,00 |
| 28.08.2024 | 16,44 | 16,49 | 16,31 | 16,44 | 0,44% | 101.853,00 |
| 27.08.2024 | 16,98 | 17,02 | 16,32 | 16,37 | -4,58% | 116.310,00 |
| 26.08.2024 | 17,15 | 17,21 | 17,13 | 17,15 | 0,45% | - |
| 23.08.2024 | 17,07 | 17,08 | 16,88 | 17,08 | 1,07% | 54.787,00 |
| 22.08.2024 | 17,00 | 17,13 | 16,88 | 16,90 | -0,68% | 108.243,00 |
| 21.08.2024 | 16,85 | 17,03 | 16,83 | 17,01 | 0,68% | 81.165,00 |
| 20.08.2024 | 16,77 | 17,02 | 16,76 | 16,90 | 1,12% | 126.230,00 |
| 19.08.2024 | 16,52 | 16,73 | 16,52 | 16,71 | 0,94% | 178.727,00 |
| 16.08.2024 | 16,75 | 16,75 | 16,46 | 16,55 | -1,31% | 148.408,00 |
| 15.08.2024 | 16,73 | 16,81 | 16,59 | 16,77 | 0,98% | 120.013,00 |
| 14.08.2024 | 16,22 | 16,77 | 16,22 | 16,61 | 3,17% | 258.155,00 |
| 13.08.2024 | 15,85 | 16,10 | 15,82 | 16,10 | 2,06% | 207.489,00 |
| 12.08.2024 | 15,98 | 16,02 | 15,78 | 15,78 | 0,06% | 124.041,00 |
| 09.08.2024 | 15,84 | 16,05 | 15,74 | 15,77 | -0,32% | 99.566,00 |
| 08.08.2024 | 15,70 | 15,90 | 15,44 | 15,82 | 2,79% | 206.024,00 |
| 07.08.2024 | 15,17 | 15,52 | 15,16 | 15,39 | 2,46% | 135.932,00 |