£12,952
1,78%
Echtzeit-Aktienkurs PERSIMMON PLC LS-,10
Bid:
Ask:
Aktienkurse zur PERSIMMON PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 13,40 | 13,61 | 13,37 | 13,61 | 1,27% | 146.476,00 |
| 14.05.2025 | 13,65 | 13,72 | 13,32 | 13,44 | -1,36% | 394.491,00 |
| 13.05.2025 | 13,41 | 13,76 | 13,41 | 13,62 | 0,93% | 160.850,00 |
| 12.05.2025 | 13,58 | 13,76 | 13,38 | 13,50 | 0,30% | 319.879,00 |
| 09.05.2025 | 13,63 | 13,67 | 13,24 | 13,46 | -0,99% | 233.910,00 |
| 08.05.2025 | 13,50 | 13,81 | 13,50 | 13,59 | 1,19% | 286.142,00 |
| 07.05.2025 | 13,54 | 13,54 | 13,34 | 13,43 | -1,14% | 179.728,00 |
| 06.05.2025 | 13,60 | 13,78 | 13,56 | 13,59 | -0,83% | 405.199,00 |
| 05.05.2025 | 13,65 | 13,72 | 13,60 | 13,70 | 1,17% | - |
| 02.05.2025 | 13,35 | 13,69 | 13,30 | 13,54 | 1,31% | 368.750,00 |
| 01.05.2025 | 12,89 | 13,46 | 12,65 | 13,37 | 3,20% | 182.500,00 |
| 30.04.2025 | 12,88 | 13,02 | 12,75 | 12,95 | 0,39% | 205.580,00 |
| 29.04.2025 | 12,92 | 13,06 | 12,83 | 12,90 | 0,94% | 185.451,00 |
| 28.04.2025 | 12,63 | 12,85 | 12,63 | 12,78 | 2,12% | 220.828,00 |
| 25.04.2025 | 12,54 | 12,64 | 12,49 | 12,52 | 0,28% | 221.767,00 |
| 24.04.2025 | 12,41 | 12,60 | 12,39 | 12,48 | 0,40% | 112.943,00 |
| 23.04.2025 | 12,48 | 12,59 | 12,34 | 12,43 | 0,97% | 217.188,00 |
| 22.04.2025 | 12,18 | 12,37 | 12,15 | 12,31 | 1,59% | 131.940,00 |
| 17.04.2025 | 12,00 | 12,14 | 11,90 | 12,12 | 1,25% | 244.841,00 |
| 16.04.2025 | 11,75 | 12,06 | 11,71 | 11,97 | 1,63% | 216.430,00 |
| 15.04.2025 | 11,55 | 11,78 | 11,54 | 11,78 | 3,33% | 149.993,00 |
| 14.04.2025 | 11,24 | 11,46 | 11,24 | 11,40 | 2,38% | 106.348,00 |
| 11.04.2025 | 11,24 | 11,31 | 10,93 | 11,13 | -0,62% | 263.718,00 |
| 10.04.2025 | 11,35 | 11,55 | 11,19 | 11,20 | 3,27% | 281.953,00 |
| 09.04.2025 | 11,26 | 11,32 | 10,83 | 10,85 | -5,49% | 275.456,00 |
| 08.04.2025 | 11,34 | 11,76 | 11,24 | 11,48 | 1,64% | 158.667,00 |
| 07.04.2025 | 11,26 | 11,98 | 11,09 | 11,29 | -3,32% | 364.739,00 |
| 04.04.2025 | 12,11 | 12,35 | 11,59 | 11,68 | -3,65% | 438.392,00 |
| 03.04.2025 | 11,79 | 12,19 | 11,75 | 12,12 | 2,67% | 216.021,00 |
| 02.04.2025 | 12,01 | 12,01 | 11,64 | 11,81 | -2,32% | 140.322,00 |
| 01.04.2025 | 11,94 | 12,15 | 11,89 | 12,09 | 1,43% | 116.821,00 |
| 31.03.2025 | 11,93 | 11,96 | 11,77 | 11,92 | -0,46% | 222.080,00 |
| 28.03.2025 | 11,76 | 12,02 | 11,76 | 11,97 | 1,44% | 195.796,00 |
| 27.03.2025 | 11,84 | 11,91 | 11,71 | 11,80 | -0,84% | 182.730,00 |
| 26.03.2025 | 12,00 | 12,07 | 11,78 | 11,90 | -1,12% | 512.236,00 |
| 25.03.2025 | 12,10 | 12,21 | 11,96 | 12,04 | 0,96% | 234.600,00 |
| 24.03.2025 | 11,94 | 11,95 | 11,73 | 11,92 | 0,34% | 194.665,00 |
| 21.03.2025 | 11,93 | 11,98 | 11,77 | 11,88 | -0,98% | 184.001,00 |
| 20.03.2025 | 12,09 | 12,34 | 11,99 | 12,00 | -0,15% | 243.397,00 |
| 19.03.2025 | 11,95 | 12,05 | 11,85 | 12,02 | 0,00% | 138.878,00 |
| 18.03.2025 | 11,92 | 12,20 | 11,91 | 12,02 | 1,01% | 238.680,00 |
| 17.03.2025 | 11,84 | 11,96 | 11,76 | 11,90 | 0,85% | 147.387,00 |
| 14.03.2025 | 11,69 | 11,90 | 11,67 | 11,80 | 1,16% | 216.134,00 |
| 13.03.2025 | 11,76 | 11,80 | 11,58 | 11,66 | -2,12% | 330.326,00 |
| 12.03.2025 | 12,36 | 12,36 | 11,76 | 11,91 | -3,50% | 358.025,00 |
| 11.03.2025 | 12,21 | 12,38 | 11,88 | 12,35 | 5,87% | 488.175,00 |
| 10.03.2025 | 11,87 | 11,96 | 11,63 | 11,66 | -1,14% | 560.067,00 |
| 07.03.2025 | 11,61 | 11,86 | 11,55 | 11,80 | 1,92% | 297.035,00 |
| 06.03.2025 | 11,65 | 11,85 | 11,51 | 11,57 | -0,79% | 447.234,00 |
| 05.03.2025 | 11,63 | 11,87 | 11,51 | 11,67 | -0,13% | 346.253,00 |
| 04.03.2025 | 11,84 | 11,92 | 11,58 | 11,68 | -2,87% | 239.903,00 |
| 03.03.2025 | 12,08 | 12,11 | 11,92 | 12,03 | 0,00% | 242.365,00 |
| 28.02.2025 | 11,32 | 12,11 | 11,23 | 12,03 | 5,25% | 728.168,00 |
| 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 |