£13,306
0,88%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 13,33 | 13,38 | 13,15 | 13,34 | 1,12% | - |
| 26.04.2024 | 13,06 | 13,21 | 13,00 | 13,19 | 2,65% | 85.421,00 |
| 25.04.2024 | 12,92 | 13,23 | 12,74 | 12,85 | -0,54% | 115.179,00 |
| 24.04.2024 | 13,42 | 13,42 | 12,92 | 12,92 | -3,29% | 104.070,00 |
| 23.04.2024 | 13,24 | 13,36 | 12,99 | 13,36 | 1,06% | 125.001,00 |
| 22.04.2024 | 13,06 | 13,39 | 13,06 | 13,22 | 3,06% | 192.342,00 |
| 19.04.2024 | 12,80 | 12,88 | 12,66 | 12,83 | -0,67% | 94.177,00 |
| 18.04.2024 | 12,70 | 12,94 | 12,70 | 12,92 | 1,81% | 109.289,00 |
| 17.04.2024 | 12,63 | 12,83 | 12,63 | 12,69 | -0,12% | 145.443,00 |
| 16.04.2024 | 12,83 | 12,88 | 12,67 | 12,70 | -2,19% | 148.698,00 |
| 15.04.2024 | 12,90 | 13,13 | 12,82 | 12,99 | 1,25% | 91.823,00 |
| 12.04.2024 | 12,96 | 13,13 | 12,76 | 12,83 | 1,54% | 115.636,00 |
| 11.04.2024 | 12,70 | 12,80 | 12,57 | 12,63 | 0,12% | 161.190,00 |
| 10.04.2024 | 12,94 | 13,16 | 12,58 | 12,62 | -0,79% | 115.391,00 |
| 09.04.2024 | 12,77 | 12,83 | 12,64 | 12,72 | -0,93% | 106.262,00 |
| 08.04.2024 | 12,74 | 12,92 | 12,72 | 12,84 | 0,52% | 143.531,00 |
| 05.04.2024 | 12,79 | 12,80 | 12,70 | 12,77 | -1,44% | 89.351,00 |
| 04.04.2024 | 12,71 | 13,02 | 12,71 | 12,96 | 1,77% | 129.442,00 |
| 03.04.2024 | 12,70 | 12,81 | 12,56 | 12,73 | -0,12% | 95.388,00 |
| 02.04.2024 | 13,04 | 13,13 | 12,72 | 12,75 | -3,30% | 134.439,00 |
| 28.03.2024 | 13,15 | 13,20 | 13,03 | 13,18 | 1,23% | 66.070,00 |
| 27.03.2024 | 13,04 | 13,05 | 12,93 | 13,02 | 0,12% | 68.563,00 |
| 26.03.2024 | 13,02 | 13,05 | 12,83 | 13,01 | -0,12% | 134.498,00 |
| 25.03.2024 | 13,23 | 13,31 | 13,01 | 13,02 | -2,62% | 87.862,00 |
| 22.03.2024 | 13,42 | 13,48 | 13,19 | 13,37 | -0,26% | 94.537,00 |
| 21.03.2024 | 13,07 | 13,41 | 13,04 | 13,41 | 3,35% | 205.395,00 |
| 20.03.2024 | 12,89 | 13,01 | 12,79 | 12,97 | 2,69% | 170.468,00 |
| 19.03.2024 | 12,81 | 12,82 | 12,58 | 12,63 | -1,96% | 90.512,00 |
| 18.03.2024 | 12,90 | 13,14 | 12,82 | 12,88 | 1,46% | 96.073,00 |
| 15.03.2024 | 12,79 | 12,96 | 12,69 | 12,70 | -1,74% | 274.596,00 |
| 14.03.2024 | 13,09 | 13,16 | 12,85 | 12,92 | -0,79% | 259.228,00 |
| 13.03.2024 | 13,15 | 13,30 | 12,97 | 13,03 | -1,29% | 235.456,00 |
| 12.03.2024 | 13,42 | 13,53 | 13,00 | 13,20 | -3,77% | 243.668,00 |
| 11.03.2024 | 13,50 | 13,80 | 13,47 | 13,71 | 0,57% | 171.396,00 |
| 08.03.2024 | 13,78 | 13,78 | 13,45 | 13,64 | -1,39% | 118.121,00 |
| 07.03.2024 | 13,79 | 13,89 | 13,64 | 13,83 | 0,75% | 76.865,00 |
| 06.03.2024 | 13,91 | 14,28 | 13,67 | 13,73 | -0,58% | 198.912,00 |
| 05.03.2024 | 13,90 | 13,92 | 13,71 | 13,81 | -0,95% | 69.368,00 |
| 04.03.2024 | 13,92 | 13,97 | 13,68 | 13,94 | 0,74% | 177.870,00 |
| 01.03.2024 | 13,79 | 13,85 | 13,62 | 13,84 | 1,06% | 74.151,00 |
| 29.02.2024 | 13,42 | 13,71 | 13,42 | 13,69 | 2,32% | 126.518,00 |
| 28.02.2024 | 13,73 | 13,81 | 13,32 | 13,38 | -2,18% | 165.189,00 |
| 27.02.2024 | 13,80 | 13,84 | 13,50 | 13,68 | -1,39% | 101.025,00 |
| 26.02.2024 | 13,87 | 13,97 | 13,51 | 13,87 | -1,89% | 165.030,00 |
| 23.02.2024 | 14,25 | 14,25 | 14,04 | 14,14 | -0,22% | 48.152,00 |
| 22.02.2024 | 14,38 | 14,38 | 14,01 | 14,17 | -0,05% | 64.648,00 |
| 21.02.2024 | 14,35 | 14,36 | 14,14 | 14,18 | -1,08% | 93.263,00 |
| 20.02.2024 | 14,22 | 14,42 | 14,08 | 14,33 | 1,31% | 81.676,00 |
| 19.02.2024 | 14,25 | 14,26 | 14,07 | 14,15 | -0,65% | 41.649,00 |
| 16.02.2024 | 14,33 | 14,41 | 14,20 | 14,24 | 0,23% | 81.180,00 |
| 15.02.2024 | 14,20 | 14,34 | 14,09 | 14,21 | 0,92% | 97.071,00 |
| 14.02.2024 | 13,91 | 14,21 | 13,86 | 14,08 | 3,34% | 138.132,00 |
| 13.02.2024 | 14,13 | 14,13 | 13,53 | 13,62 | -3,83% | 156.751,00 |
| 12.02.2024 | 14,08 | 14,16 | 14,01 | 14,16 | 1,07% | 50.783,00 |
| 09.02.2024 | 13,83 | 14,04 | 13,75 | 14,01 | 1,76% | 139.887,00 |
| 08.02.2024 | 14,48 | 14,48 | 13,71 | 13,77 | -4,31% | 162.667,00 |
| 07.02.2024 | 14,51 | 14,64 | 14,06 | 14,39 | 0,84% | 123.844,00 |
| 06.02.2024 | 14,27 | 14,35 | 14,11 | 14,27 | 1,39% | 83.684,00 |
| 05.02.2024 | 14,45 | 14,55 | 14,07 | 14,08 | -2,93% | 72.982,00 |
| 02.02.2024 | 14,65 | 14,76 | 14,38 | 14,50 | 0,52% | 130.034,00 |
| 01.02.2024 | 14,53 | 14,61 | 14,33 | 14,43 | -1,33% | 49.730,00 |
| 31.01.2024 | 14,59 | 14,70 | 14,52 | 14,62 | 0,31% | 98.488,00 |
| 30.01.2024 | 14,50 | 14,60 | 14,22 | 14,58 | 0,62% | 96.853,00 |
| 29.01.2024 | 14,61 | 14,61 | 14,40 | 14,49 | -2,13% | 136.557,00 |
| 26.01.2024 | 14,58 | 14,81 | 14,49 | 14,80 | 1,47% | 86.444,00 |
| 25.01.2024 | 14,45 | 14,61 | 14,41 | 14,59 | 0,17% | 110.717,00 |
| 24.01.2024 | 14,50 | 14,59 | 14,34 | 14,56 | 0,41% | 144.631,00 |
| 23.01.2024 | 14,95 | 15,00 | 14,50 | 14,50 | -2,36% | 218.745,00 |
| 22.01.2024 | 14,51 | 14,93 | 14,49 | 14,85 | 3,36% | 93.231,00 |
| 19.01.2024 | 14,72 | 14,73 | 14,30 | 14,37 | 0,77% | 151.142,00 |
| 18.01.2024 | 14,04 | 14,27 | 13,99 | 14,26 | 2,24% | 146.819,00 |
| 17.01.2024 | 14,35 | 14,35 | 13,86 | 13,95 | -5,04% | 240.797,00 |
| 16.01.2024 | 14,55 | 14,86 | 14,52 | 14,69 | 1,98% | 181.070,00 |
| 15.01.2024 | 14,26 | 14,47 | 14,14 | 14,40 | 0,95% | 149.244,00 |
| 12.01.2024 | 14,55 | 14,68 | 14,23 | 14,27 | -1,30% | 161.813,00 |
| 11.01.2024 | 14,93 | 14,93 | 14,45 | 14,45 | -2,25% | 196.297,00 |
| 10.01.2024 | 14,22 | 14,82 | 14,17 | 14,79 | 5,72% | 311.891,00 |
| 09.01.2024 | 14,39 | 14,41 | 13,96 | 13,99 | -3,82% | 148.858,00 |
| 08.01.2024 | 13,94 | 14,54 | 13,91 | 14,54 | 4,21% | 140.580,00 |
| 05.01.2024 | 13,69 | 14,00 | 13,67 | 13,95 | 0,53% | 168.877,00 |
| 04.01.2024 | 13,55 | 13,89 | 13,53 | 13,88 | 2,21% | 220.696,00 |
| 03.01.2024 | 13,63 | 13,74 | 13,46 | 13,58 | -1,20% | 155.457,00 |
| 02.01.2024 | 14,02 | 14,11 | 13,73 | 13,75 | -0,79% | 105.016,00 |
| 29.12.2023 | 13,86 | 13,90 | 13,77 | 13,86 | 0,43% | 51.031,00 |
| 28.12.2023 | 13,94 | 13,94 | 13,75 | 13,80 | -0,68% | 57.006,00 |
| 27.12.2023 | 13,94 | 14,02 | 13,78 | 13,89 | 0,51% | 58.246,00 |
| 22.12.2023 | 13,63 | 13,84 | 13,58 | 13,82 | 0,69% | 34.344,00 |
| 21.12.2023 | 13,69 | 13,88 | 13,67 | 13,73 | -0,90% | 94.174,00 |
| 20.12.2023 | 14,03 | 14,24 | 13,67 | 13,85 | 1,84% | 168.508,00 |
| 19.12.2023 | 13,58 | 13,75 | 13,52 | 13,60 | 1,15% | 87.044,00 |
| 18.12.2023 | 13,37 | 13,69 | 13,37 | 13,45 | -1,36% | 75.030,00 |
| 15.12.2023 | 13,63 | 13,84 | 13,50 | 13,63 | 0,52% | 190.827,00 |
| 14.12.2023 | 13,35 | 13,71 | 13,35 | 13,56 | 4,99% | 369.021,00 |
| 13.12.2023 | 13,03 | 13,11 | 12,92 | 12,92 | 0,23% | 66.916,00 |
| 12.12.2023 | 13,09 | 13,27 | 12,87 | 12,89 | -1,75% | 135.320,00 |
| 11.12.2023 | 13,08 | 13,12 | 12,97 | 13,12 | 0,04% | 79.257,00 |
| 08.12.2023 | 13,16 | 13,19 | 12,93 | 13,11 | 0,31% | 195.637,00 |
| 07.12.2023 | 12,90 | 13,13 | 12,77 | 13,07 | 0,58% | 89.936,00 |
| 06.12.2023 | 12,86 | 13,03 | 12,68 | 13,00 | 1,88% | 145.812,00 |
| 05.12.2023 | 12,88 | 12,95 | 12,71 | 12,76 | -0,78% | 183.661,00 |