£12,108
0,03%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,16 | 12,36 | 12,00 | 12,02 | -0,74% | 303.578,00 |
| 08.10.2026 | 12,12 | 12,29 | 12,09 | 12,11 | -1,06% | 408.848,00 |
| 07.10.2026 | 12,33 | 12,40 | 12,18 | 12,24 | -1,23% | 547.155,00 |
| 06.10.2026 | 12,21 | 12,44 | 12,17 | 12,39 | 2,52% | 223.062,00 |
| 05.10.2026 | 12,46 | 12,46 | 12,01 | 12,08 | -2,44% | 350.470,00 |
| 02.10.2026 | 12,55 | 12,68 | 12,38 | 12,39 | -1,28% | 338.137,00 |
| 01.10.2026 | 12,85 | 12,97 | 12,48 | 12,55 | -4,29% | 719.524,00 |
| 30.09.2026 | 13,37 | 13,45 | 13,05 | 13,11 | -2,02% | 377.948,00 |
| 29.09.2026 | 13,24 | 13,63 | 13,13 | 13,38 | 0,70% | 1.071.101,00 |
| 28.09.2026 | 13,40 | 13,53 | 13,16 | 13,29 | 15,22% | 1.562.210,00 |
| 25.09.2026 | 11,57 | 11,64 | 11,50 | 11,53 | 0,35% | 196.740,00 |
| 24.09.2026 | 11,62 | 11,62 | 11,39 | 11,49 | -1,82% | 172.330,00 |
| 23.09.2026 | 11,96 | 12,04 | 11,66 | 11,70 | -1,37% | 237.217,00 |
| 22.09.2026 | 11,68 | 11,94 | 11,61 | 11,87 | 2,42% | 405.502,00 |
| 21.09.2026 | 11,62 | 11,62 | 11,30 | 11,59 | 0,13% | 245.773,00 |
| 18.09.2026 | 11,72 | 11,88 | 11,52 | 11,57 | -1,66% | 514.066,00 |
| 17.09.2026 | 11,65 | 11,86 | 11,49 | 11,77 | 1,20% | 300.693,00 |
| 16.09.2026 | 11,06 | 11,71 | 11,05 | 11,63 | 5,63% | 356.302,00 |
| 15.09.2026 | 10,89 | 11,15 | 10,79 | 11,01 | 1,52% | 328.577,00 |
| 14.09.2026 | 11,03 | 11,14 | 10,78 | 10,84 | -2,12% | 346.658,00 |
| 11.09.2026 | 11,06 | 11,16 | 10,92 | 11,08 | 0,64% | 333.594,00 |
| 10.09.2026 | 11,40 | 11,40 | 11,01 | 11,01 | -0,81% | 183.429,00 |
| 09.09.2026 | 11,14 | 11,28 | 11,06 | 11,10 | -2,12% | 189.928,00 |
| 08.09.2026 | 11,23 | 11,38 | 11,11 | 11,34 | -0,04% | 163.897,00 |
| 07.09.2026 | 11,41 | 11,45 | 11,33 | 11,34 | -0,79% | 70.449,00 |
| 04.09.2026 | 11,42 | 11,63 | 11,30 | 11,43 | 0,44% | 110.502,00 |
| 03.09.2026 | 11,38 | 11,47 | 11,15 | 11,38 | -0,13% | 427.315,00 |
| 02.09.2026 | 11,45 | 11,55 | 11,32 | 11,40 | -1,17% | 206.566,00 |
| 01.09.2026 | 11,65 | 11,74 | 11,34 | 11,53 | -4,32% | 270.282,00 |
| 31.08.2026 | 11,90 | 12,07 | 11,88 | 12,05 | 2,43% | - |
| 28.08.2026 | 11,83 | 11,88 | 11,72 | 11,77 | -0,59% | 189.773,00 |
| 27.08.2026 | 12,07 | 12,12 | 11,82 | 11,84 | -1,56% | 192.200,00 |
| 26.08.2026 | 11,92 | 12,11 | 11,90 | 12,02 | 1,46% | 118.804,00 |
| 25.08.2026 | 11,67 | 11,96 | 11,67 | 11,85 | 2,24% | 315.370,00 |
| 24.08.2026 | 11,57 | 11,60 | 11,43 | 11,59 | 1,00% | 183.969,00 |
| 21.08.2026 | 11,46 | 11,54 | 11,45 | 11,48 | 0,28% | 114.296,00 |
| 20.08.2026 | 11,58 | 11,61 | 11,40 | 11,44 | -1,44% | 144.238,00 |
| 19.08.2026 | 11,56 | 11,65 | 11,37 | 11,61 | 0,43% | 168.454,00 |
| 18.08.2026 | 11,54 | 11,64 | 11,47 | 11,56 | -0,94% | 253.445,00 |
| 17.08.2026 | 11,87 | 11,91 | 11,66 | 11,67 | -1,89% | 111.476,00 |
| 14.08.2026 | 12,01 | 12,06 | 11,82 | 11,90 | -0,42% | 207.839,00 |
| 13.08.2026 | 11,77 | 12,07 | 11,66 | 11,95 | 2,05% | 256.888,00 |
| 12.08.2026 | 11,62 | 11,95 | 11,61 | 11,71 | 0,91% | 253.917,00 |
| 11.08.2026 | 11,41 | 11,62 | 11,31 | 11,60 | 1,75% | 283.836,00 |
| 10.08.2026 | 11,83 | 11,83 | 11,33 | 11,40 | -2,51% | 324.094,00 |
| 07.08.2026 | 11,50 | 11,73 | 11,34 | 11,69 | 0,85% | 327.533,00 |
| 06.08.2026 | 11,40 | 11,72 | 11,30 | 11,60 | 2,84% | 705.891,00 |
| 05.08.2026 | 11,47 | 11,47 | 11,23 | 11,28 | -1,57% | 373.291,00 |
| 04.08.2026 | 11,26 | 11,48 | 11,04 | 11,46 | 0,93% | 362.547,00 |
| 03.08.2026 | 11,33 | 11,79 | 11,27 | 11,35 | 2,13% | 421.915,00 |
| 31.07.2026 | 11,04 | 11,25 | 10,98 | 11,11 | -0,40% | 418.800,00 |
| 30.07.2026 | 10,99 | 11,33 | 10,96 | 11,16 | 1,22% | 388.036,00 |
| 29.07.2026 | 11,15 | 11,16 | 10,98 | 11,02 | 0,16% | 323.291,00 |
| 28.07.2026 | 11,17 | 11,22 | 10,97 | 11,01 | -0,81% | 493.348,00 |
| 27.07.2026 | 11,23 | 11,28 | 10,94 | 11,10 | 0,56% | 220.372,00 |
| 24.07.2026 | 10,84 | 11,11 | 10,77 | 11,03 | 2,56% | 399.874,00 |
| 23.07.2026 | 10,99 | 11,10 | 10,69 | 10,76 | -1,53% | 341.387,00 |
| 22.07.2026 | 10,53 | 11,02 | 10,45 | 10,93 | 3,31% | 445.071,00 |
| 21.07.2026 | 10,52 | 10,66 | 10,40 | 10,58 | 0,38% | 216.572,00 |
| 20.07.2026 | 10,73 | 10,85 | 10,50 | 10,54 | -3,04% | 258.301,00 |
| 17.07.2026 | 10,95 | 11,11 | 10,85 | 10,87 | -1,11% | 268.758,00 |
| 16.07.2026 | 10,92 | 11,03 | 10,86 | 10,99 | 1,08% | 350.478,00 |
| 15.07.2026 | 10,70 | 10,94 | 10,61 | 10,87 | 3,47% | 383.575,00 |
| 14.07.2026 | 10,56 | 10,64 | 10,39 | 10,51 | -1,32% | 408.472,00 |
| 13.07.2026 | 10,32 | 10,78 | 10,32 | 10,65 | 2,90% | 457.000,00 |
| 10.07.2026 | 10,45 | 10,49 | 10,24 | 10,35 | -0,27% | 236.430,00 |
| 09.07.2026 | 10,13 | 10,38 | 10,04 | 10,37 | 3,31% | 294.346,00 |
| 08.07.2026 | 10,35 | 10,37 | 10,00 | 10,04 | -3,90% | 331.776,00 |
| 07.07.2026 | 10,53 | 10,60 | 10,40 | 10,45 | -0,62% | 273.150,00 |
| 06.07.2026 | 10,73 | 10,81 | 10,45 | 10,51 | -1,38% | 238.607,00 |
| 03.07.2026 | 10,61 | 10,70 | 10,56 | 10,66 | 1,19% | 195.457,00 |
| 02.07.2026 | 10,57 | 10,70 | 10,44 | 10,54 | -0,52% | 165.113,00 |
| 01.07.2026 | 10,49 | 10,61 | 10,40 | 10,59 | 0,09% | 219.884,00 |
| 30.06.2026 | 10,70 | 10,72 | 10,38 | 10,58 | -2,44% | 306.363,00 |
| 29.06.2026 | 11,00 | 11,00 | 10,80 | 10,85 | -2,21% | 411.946,00 |
| 26.06.2026 | 11,21 | 11,46 | 10,98 | 11,09 | -1,42% | 304.468,00 |
| 25.06.2026 | 11,04 | 11,37 | 10,99 | 11,25 | 2,97% | 686.590,00 |
| 24.06.2026 | 10,40 | 10,97 | 10,40 | 10,93 | 5,61% | 428.841,00 |
| 23.06.2026 | 10,34 | 10,45 | 10,19 | 10,35 | -1,36% | 348.644,00 |
| 22.06.2026 | 10,37 | 10,53 | 10,12 | 10,49 | 1,13% | 493.223,00 |
| 19.06.2026 | 10,45 | 10,48 | 10,32 | 10,37 | -1,36% | 284.667,00 |
| 18.06.2026 | 10,65 | 10,65 | 10,44 | 10,51 | -5,63% | 475.009,00 |
| 17.06.2026 | 10,82 | 11,19 | 10,79 | 11,14 | 3,92% | 449.645,00 |
| 16.06.2026 | 10,53 | 10,78 | 10,47 | 10,72 | 1,90% | 294.920,00 |
| 15.06.2026 | 10,66 | 10,94 | 10,52 | 10,52 | 0,57% | 406.276,00 |
| 12.06.2026 | 10,52 | 10,70 | 10,37 | 10,46 | 2,50% | 346.951,00 |
| 11.06.2026 | 10,36 | 10,43 | 10,19 | 10,21 | -2,06% | 340.805,00 |
| 10.06.2026 | 10,62 | 10,62 | 10,35 | 10,42 | -1,04% | 308.217,00 |
| 09.06.2026 | 10,36 | 10,68 | 10,34 | 10,53 | 1,03% | 469.873,00 |
| 08.06.2026 | 10,57 | 10,67 | 10,37 | 10,42 | -2,59% | 257.745,00 |
| 05.06.2026 | 10,78 | 10,95 | 10,70 | 10,70 | -0,79% | 163.163,00 |
| 04.06.2026 | 10,75 | 10,93 | 10,75 | 10,79 | 0,70% | 216.559,00 |
| 03.06.2026 | 10,61 | 10,77 | 10,61 | 10,71 | 0,33% | 122.935,00 |
| 02.06.2026 | 10,75 | 11,01 | 10,61 | 10,68 | 0,87% | 201.924,00 |
| 01.06.2026 | 11,05 | 11,12 | 10,54 | 10,58 | -5,24% | 369.482,00 |
| 29.05.2026 | 11,26 | 11,29 | 11,09 | 11,17 | -0,44% | 240.602,00 |
| 28.05.2026 | 11,14 | 11,29 | 11,11 | 11,22 | -0,40% | 302.765,00 |
| 27.05.2026 | 11,10 | 11,37 | 11,10 | 11,26 | 1,53% | 356.184,00 |
| 26.05.2026 | 11,15 | 11,21 | 11,00 | 11,09 | 0,50% | 228.851,00 |
| 25.05.2026 | 11,06 | 11,15 | 10,93 | 11,04 | 1,08% | - |