£14,738
0,91%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,68 | 15,01 | 14,61 | 14,74 | 0,93% | - |
| 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 |
| 06.08.2024 | 15,23 | 15,24 | 14,82 | 15,02 | -0,33% | 166.575,00 |
| 05.08.2024 | 14,91 | 15,21 | 14,78 | 15,07 | -2,73% | 119.900,00 |
| 02.08.2024 | 15,69 | 15,90 | 15,41 | 15,49 | -2,50% | 172.075,00 |
| 01.08.2024 | 15,92 | 16,18 | 15,79 | 15,89 | -0,44% | 139.960,00 |
| 31.07.2024 | 15,95 | 16,12 | 15,88 | 15,96 | 0,39% | 134.135,00 |
| 30.07.2024 | 15,79 | 15,97 | 15,78 | 15,89 | 0,59% | 299.743,00 |
| 29.07.2024 | 15,76 | 15,90 | 15,66 | 15,80 | 1,09% | 97.829,00 |
| 26.07.2024 | 15,34 | 15,65 | 15,32 | 15,63 | 1,99% | 57.815,00 |
| 25.07.2024 | 15,11 | 15,36 | 14,94 | 15,33 | 0,69% | 48.988,00 |
| 24.07.2024 | 14,77 | 15,27 | 14,77 | 15,22 | 1,72% | 101.727,00 |
| 23.07.2024 | 15,06 | 15,07 | 14,88 | 14,96 | -0,81% | 81.064,00 |
| 22.07.2024 | 15,26 | 15,34 | 15,06 | 15,09 | -0,25% | 87.585,00 |
| 19.07.2024 | 15,19 | 15,39 | 15,12 | 15,12 | -1,75% | 69.296,00 |
| 18.07.2024 | 15,08 | 15,47 | 15,08 | 15,39 | 2,41% | 159.616,00 |
| 17.07.2024 | 15,01 | 15,11 | 14,92 | 15,03 | 0,27% | 310.617,00 |
| 16.07.2024 | 14,86 | 15,01 | 14,86 | 14,99 | 0,40% | 147.049,00 |
| 15.07.2024 | 14,90 | 14,97 | 14,76 | 14,93 | -0,07% | 104.785,00 |
| 12.07.2024 | 14,91 | 14,98 | 14,73 | 14,94 | 0,67% | 191.172,00 |
| 11.07.2024 | 14,39 | 14,85 | 14,31 | 14,84 | 3,11% | 205.749,00 |
| 10.07.2024 | 14,21 | 14,42 | 14,05 | 14,39 | 1,53% | 184.104,00 |
| 09.07.2024 | 14,81 | 14,92 | 14,18 | 14,18 | -4,26% | 103.834,00 |
| 08.07.2024 | 14,55 | 14,89 | 14,55 | 14,81 | 0,65% | 226.895,00 |
| 05.07.2024 | 14,60 | 15,04 | 14,58 | 14,71 | 2,15% | 190.373,00 |
| 04.07.2024 | 14,22 | 14,44 | 14,22 | 14,40 | 1,34% | 84.237,00 |
| 03.07.2024 | 13,98 | 14,21 | 13,97 | 14,21 | 2,41% | 171.158,00 |
| 02.07.2024 | 13,65 | 14,04 | 13,63 | 13,88 | 1,15% | 183.662,00 |
| 01.07.2024 | 13,71 | 13,89 | 13,58 | 13,72 | 1,54% | 182.715,00 |
| 28.06.2024 | 13,65 | 13,65 | 13,45 | 13,51 | -0,15% | 58.022,00 |
| 27.06.2024 | 13,58 | 13,66 | 13,50 | 13,53 | 0,48% | 65.920,00 |
| 26.06.2024 | 13,61 | 13,73 | 13,39 | 13,47 | -0,63% | 134.335,00 |
| 25.06.2024 | 13,53 | 13,68 | 13,44 | 13,55 | -0,59% | 128.971,00 |
| 24.06.2024 | 13,58 | 13,71 | 13,48 | 13,63 | 0,66% | 185.417,00 |
| 21.06.2024 | 13,68 | 13,73 | 13,48 | 13,54 | -0,66% | 71.029,00 |
| 20.06.2024 | 13,38 | 13,67 | 13,38 | 13,63 | 0,15% | 127.168,00 |
| 19.06.2024 | 14,04 | 14,12 | 13,49 | 13,61 | -3,37% | 130.038,00 |