£12,065
5,60%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,41 | 12,17 | 11,35 | 12,10 | 5,93% | - |
| 27.02.2025 | 11,70 | 11,75 | 11,43 | 11,43 | -3,26% | 445.485,00 |
| 26.02.2025 | 12,10 | 12,17 | 11,72 | 11,81 | -1,79% | 533.092,00 |
| 25.02.2025 | 11,97 | 12,17 | 11,91 | 12,03 | -0,70% | 243.696,00 |
| 24.02.2025 | 12,06 | 12,31 | 12,04 | 12,11 | -0,37% | 191.243,00 |
| 21.02.2025 | 12,13 | 12,27 | 12,07 | 12,16 | -0,12% | 228.494,00 |
| 20.02.2025 | 12,08 | 12,23 | 12,07 | 12,17 | 0,66% | 229.046,00 |
| 19.02.2025 | 12,21 | 12,21 | 11,98 | 12,09 | -1,63% | 290.005,00 |
| 18.02.2025 | 12,37 | 12,41 | 12,21 | 12,29 | 0,12% | 195.773,00 |
| 17.02.2025 | 12,47 | 12,54 | 12,17 | 12,28 | -1,74% | 270.779,00 |
| 14.02.2025 | 12,62 | 12,69 | 12,44 | 12,49 | -0,38% | 218.546,00 |
| 13.02.2025 | 12,44 | 12,55 | 12,26 | 12,54 | 2,45% | 230.377,00 |
| 12.02.2025 | 12,45 | 12,70 | 12,16 | 12,24 | -1,41% | 296.579,00 |
| 11.02.2025 | 12,45 | 12,45 | 12,21 | 12,42 | -1,12% | 296.219,00 |
| 10.02.2025 | 12,36 | 12,63 | 12,36 | 12,56 | 2,16% | 152.992,00 |
| 07.02.2025 | 12,57 | 12,70 | 12,25 | 12,29 | -2,69% | 212.865,00 |
| 06.02.2025 | 12,84 | 13,30 | 12,55 | 12,63 | -1,21% | 241.674,00 |
| 05.02.2025 | 12,59 | 12,89 | 12,50 | 12,79 | 1,17% | 151.429,00 |
| 04.02.2025 | 12,63 | 12,80 | 12,51 | 12,64 | -0,10% | 127.412,00 |
| 03.02.2025 | 12,41 | 12,76 | 12,31 | 12,65 | -0,02% | 135.619,00 |
| 31.01.2025 | 12,65 | 12,77 | 12,56 | 12,65 | -0,46% | 103.623,00 |
| 30.01.2025 | 12,55 | 12,80 | 12,48 | 12,71 | 0,79% | 177.045,00 |
| 29.01.2025 | 12,74 | 12,84 | 12,60 | 12,61 | -1,14% | 216.332,00 |
| 28.01.2025 | 12,61 | 12,80 | 12,38 | 12,76 | 2,66% | 279.811,00 |
| 27.01.2025 | 12,40 | 12,63 | 12,33 | 12,43 | -0,04% | 130.409,00 |
| 24.01.2025 | 12,64 | 12,76 | 12,25 | 12,43 | -1,19% | 226.917,00 |
| 23.01.2025 | 12,08 | 12,62 | 12,04 | 12,58 | 3,88% | 353.228,00 |
| 22.01.2025 | 12,05 | 12,27 | 12,05 | 12,11 | 0,46% | 217.530,00 |
| 21.01.2025 | 12,03 | 12,13 | 11,98 | 12,06 | -1,07% | 181.746,00 |
| 20.01.2025 | 12,05 | 12,28 | 11,93 | 12,19 | 0,91% | 184.862,00 |
| 17.01.2025 | 11,96 | 12,20 | 11,88 | 12,08 | 2,37% | 314.257,00 |
| 16.01.2025 | 11,60 | 11,80 | 11,40 | 11,80 | 1,42% | 429.446,00 |
| 15.01.2025 | 11,40 | 11,80 | 11,40 | 11,63 | 4,40% | 447.455,00 |
| 14.01.2025 | 11,32 | 11,35 | 10,99 | 11,14 | 5,39% | 785.734,00 |
| 13.01.2025 | 10,70 | 10,81 | 10,47 | 10,57 | -1,58% | 364.351,00 |
| 10.01.2025 | 11,19 | 11,19 | 10,71 | 10,74 | -1,47% | 416.552,00 |
| 09.01.2025 | 10,70 | 10,96 | 10,57 | 10,90 | 0,23% | 348.833,00 |
| 08.01.2025 | 11,20 | 11,20 | 10,86 | 10,88 | -2,47% | 470.839,00 |
| 07.01.2025 | 11,56 | 11,63 | 11,15 | 11,15 | -3,57% | 251.407,00 |
| 06.01.2025 | 11,48 | 11,69 | 11,41 | 11,56 | 1,03% | 284.887,00 |
| 03.01.2025 | 11,82 | 11,86 | 11,42 | 11,45 | -3,34% | 301.257,00 |
| 02.01.2025 | 12,02 | 12,09 | 11,82 | 11,84 | -0,84% | 121.901,00 |
| 31.12.2024 | 11,80 | 11,97 | 11,80 | 11,94 | 1,53% | 23.998,00 |
| 30.12.2024 | 11,83 | 11,91 | 11,71 | 11,76 | -0,76% | 87.509,00 |
| 27.12.2024 | 11,81 | 11,90 | 11,81 | 11,85 | -0,25% | 111.026,00 |
| 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 |