£12,776
5,80%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 11,94 | 12,74 | 11,94 | 12,60 | 4,35% | 483.752,00 |
| 20.11.2025 | 12,04 | 12,17 | 11,99 | 12,08 | 0,50% | 210.028,00 |
| 19.11.2025 | 12,34 | 12,39 | 12,02 | 12,02 | -2,08% | 237.329,00 |
| 18.11.2025 | 12,11 | 12,34 | 12,10 | 12,27 | -0,28% | 158.389,00 |
| 17.11.2025 | 12,54 | 12,64 | 12,30 | 12,31 | -1,47% | 142.232,00 |
| 14.11.2025 | 12,57 | 12,66 | 12,12 | 12,49 | -1,84% | 514.516,00 |
| 13.11.2025 | 12,47 | 12,92 | 12,46 | 12,72 | 3,18% | 346.351,00 |
| 12.11.2025 | 12,49 | 12,49 | 12,30 | 12,33 | -2,03% | 316.492,00 |
| 11.11.2025 | 12,39 | 12,60 | 12,39 | 12,59 | 2,19% | 192.423,00 |
| 10.11.2025 | 12,13 | 12,37 | 12,13 | 12,32 | 2,93% | 185.140,00 |
| 07.11.2025 | 12,04 | 12,06 | 11,88 | 11,97 | -0,50% | 176.490,00 |
| 06.11.2025 | 12,09 | 12,26 | 11,96 | 12,03 | -0,66% | 148.664,00 |
| 05.11.2025 | 12,06 | 12,22 | 11,96 | 12,11 | 0,06% | 168.900,00 |
| 04.11.2025 | 12,01 | 12,26 | 12,01 | 12,10 | -0,23% | 329.242,00 |
| 03.11.2025 | 12,10 | 12,25 | 12,07 | 12,13 | 0,17% | 218.052,00 |
| 31.10.2025 | 12,15 | 12,26 | 12,07 | 12,11 | -0,70% | 165.210,00 |
| 30.10.2025 | 12,21 | 12,23 | 12,12 | 12,19 | -0,33% | 71.828,00 |
| 29.10.2025 | 12,34 | 12,34 | 12,18 | 12,23 | -1,41% | 194.552,00 |
| 28.10.2025 | 12,52 | 12,53 | 12,32 | 12,41 | -0,86% | 192.891,00 |
| 27.10.2025 | 12,78 | 12,78 | 12,51 | 12,51 | -1,67% | 209.510,00 |
| 24.10.2025 | 12,61 | 12,74 | 12,54 | 12,73 | 0,79% | 175.227,00 |
| 23.10.2025 | 12,58 | 12,68 | 12,43 | 12,63 | 0,76% | 320.066,00 |
| 22.10.2025 | 11,97 | 12,59 | 11,89 | 12,53 | 6,66% | 405.945,00 |
| 21.10.2025 | 11,53 | 11,78 | 11,48 | 11,75 | 1,58% | 138.171,00 |
| 20.10.2025 | 11,74 | 11,74 | 11,44 | 11,57 | -1,91% | 37.120,00 |
| 17.10.2025 | 11,80 | 11,81 | 11,60 | 11,79 | -0,92% | 240.632,00 |
| 16.10.2025 | 11,71 | 11,90 | 11,65 | 11,90 | 0,21% | 118.198,00 |
| 15.10.2025 | 12,12 | 12,16 | 11,88 | 11,88 | -0,71% | 211.505,00 |
| 14.10.2025 | 11,70 | 12,09 | 11,69 | 11,96 | 2,66% | 271.477,00 |
| 13.10.2025 | 11,39 | 11,67 | 11,39 | 11,65 | 3,23% | 360.597,00 |
| 10.10.2025 | 11,47 | 11,53 | 11,27 | 11,29 | -1,42% | 204.586,00 |
| 09.10.2025 | 11,49 | 11,55 | 11,39 | 11,45 | -0,59% | 142.898,00 |
| 08.10.2025 | 11,40 | 11,53 | 11,28 | 11,52 | 0,70% | 174.240,00 |
| 07.10.2025 | 11,47 | 11,55 | 11,35 | 11,44 | -1,04% | 160.839,00 |
| 06.10.2025 | 11,59 | 11,63 | 11,45 | 11,56 | -0,60% | 162.616,00 |
| 03.10.2025 | 11,59 | 11,67 | 11,46 | 11,63 | 1,31% | 263.437,00 |
| 02.10.2025 | 11,68 | 11,71 | 11,40 | 11,48 | -1,63% | 381.141,00 |
| 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 |