£10,601
-4,84%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,83 | 10,88 | 10,47 | 10,52 | -5,60% | - |
| 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% | - |
| 22.05.2026 | 10,74 | 11,06 | 10,65 | 10,92 | 1,98% | 304.933,00 |
| 21.05.2026 | 10,53 | 10,71 | 10,47 | 10,71 | 1,64% | 396.159,00 |
| 20.05.2026 | 10,15 | 10,59 | 10,13 | 10,54 | 2,88% | 339.871,00 |
| 19.05.2026 | 10,41 | 10,45 | 10,22 | 10,24 | -1,25% | 309.374,00 |
| 18.05.2026 | 10,41 | 10,48 | 10,19 | 10,37 | -0,70% | 261.653,00 |
| 15.05.2026 | 10,49 | 10,59 | 10,35 | 10,44 | -2,61% | 360.811,00 |
| 14.05.2026 | 10,68 | 10,81 | 10,68 | 10,72 | 1,35% | 201.183,00 |
| 13.05.2026 | 10,76 | 10,78 | 10,49 | 10,58 | -1,35% | 508.188,00 |
| 12.05.2026 | 10,95 | 10,96 | 10,69 | 10,73 | -2,43% | 488.511,00 |
| 11.05.2026 | 11,14 | 11,14 | 10,88 | 10,99 | -1,19% | 463.263,00 |
| 08.05.2026 | 10,99 | 11,41 | 10,95 | 11,13 | 0,75% | 317.285,00 |
| 07.05.2026 | 11,10 | 11,13 | 10,98 | 11,04 | 0,11% | 358.685,00 |
| 06.05.2026 | 10,73 | 11,30 | 10,72 | 11,03 | 4,60% | 689.415,00 |
| 05.05.2026 | 10,52 | 10,63 | 10,41 | 10,55 | 0,51% | 422.006,00 |
| 04.05.2026 | 10,58 | 10,58 | 10,47 | 10,49 | -0,64% | - |
| 01.05.2026 | 10,53 | 10,67 | 10,49 | 10,56 | -0,09% | 157.635,00 |
| 30.04.2026 | 10,47 | 10,66 | 10,36 | 10,57 | 2,22% | 490.589,00 |
| 29.04.2026 | 10,71 | 10,71 | 10,27 | 10,34 | -3,86% | 422.511,00 |
| 28.04.2026 | 10,81 | 10,81 | 10,57 | 10,76 | -1,24% | 521.150,00 |
| 27.04.2026 | 11,17 | 11,23 | 10,87 | 10,89 | -1,89% | 229.183,00 |
| 24.04.2026 | 11,13 | 11,29 | 11,06 | 11,10 | -1,29% | 217.247,00 |
| 23.04.2026 | 11,21 | 11,39 | 11,17 | 11,25 | -0,62% | 209.942,00 |
| 22.04.2026 | 11,48 | 11,48 | 11,25 | 11,32 | -1,22% | 368.941,00 |
| 21.04.2026 | 11,56 | 11,62 | 11,42 | 11,46 | -1,16% | 596.553,00 |
| 20.04.2026 | 11,82 | 11,82 | 11,57 | 11,59 | -3,78% | 451.984,00 |
| 17.04.2026 | 11,51 | 12,17 | 11,29 | 12,05 | 4,74% | 600.605,00 |
| 16.04.2026 | 11,60 | 11,83 | 11,49 | 11,50 | 0,39% | 617.773,00 |
| 15.04.2026 | 11,59 | 11,73 | 11,40 | 11,46 | 0,48% | 222.795,00 |
| 14.04.2026 | 11,47 | 11,52 | 11,37 | 11,40 | 0,20% | 261.039,00 |
| 13.04.2026 | 11,30 | 11,39 | 11,22 | 11,38 | -1,11% | 411.409,00 |
| 10.04.2026 | 11,56 | 11,80 | 11,49 | 11,51 | -0,30% | 497.947,00 |
| 09.04.2026 | 11,64 | 11,69 | 11,35 | 11,54 | -0,82% | 452.600,00 |
| 08.04.2026 | 12,06 | 12,15 | 11,61 | 11,64 | 8,08% | 886.724,00 |
| 07.04.2026 | 11,02 | 11,02 | 10,69 | 10,77 | -1,64% | 429.415,00 |
| 02.04.2026 | 10,69 | 11,04 | 10,62 | 10,95 | 0,41% | 549.460,00 |
| 01.04.2026 | 10,87 | 11,01 | 10,56 | 10,90 | 1,73% | 660.184,00 |
| 31.03.2026 | 10,74 | 10,91 | 10,68 | 10,72 | -0,09% | 571.638,00 |
| 30.03.2026 | 10,74 | 10,86 | 10,57 | 10,73 | -0,79% | 362.367,00 |
| 27.03.2026 | 11,20 | 11,25 | 10,76 | 10,81 | -3,05% | 340.770,00 |
| 26.03.2026 | 11,12 | 11,27 | 11,03 | 11,15 | -0,45% | 374.950,00 |
| 25.03.2026 | 11,27 | 11,44 | 11,13 | 11,20 | 0,70% | 507.731,00 |
| 24.03.2026 | 11,44 | 11,48 | 11,07 | 11,12 | -3,45% | 687.550,00 |
| 23.03.2026 | 10,89 | 11,76 | 10,69 | 11,52 | 3,57% | 703.759,00 |
| 20.03.2026 | 11,48 | 11,56 | 11,10 | 11,12 | -1,02% | 828.335,00 |
| 19.03.2026 | 11,86 | 11,86 | 11,22 | 11,24 | -6,26% | 465.626,00 |
| 18.03.2026 | 12,17 | 12,33 | 11,88 | 11,99 | -0,46% | 248.451,00 |
| 17.03.2026 | 11,89 | 12,25 | 11,81 | 12,04 | 1,03% | 203.183,00 |
| 16.03.2026 | 11,91 | 12,09 | 11,84 | 11,92 | 0,57% | 252.252,00 |
| 13.03.2026 | 11,82 | 12,00 | 11,64 | 11,85 | -0,78% | 352.869,00 |
| 12.03.2026 | 12,56 | 12,60 | 11,86 | 11,95 | -5,80% | 647.240,00 |
| 11.03.2026 | 12,75 | 12,86 | 12,64 | 12,68 | -1,86% | 409.238,00 |
| 10.03.2026 | 13,43 | 13,81 | 12,79 | 12,92 | 4,36% | 776.101,00 |
| 09.03.2026 | 12,55 | 12,55 | 12,13 | 12,38 | -3,54% | 484.158,00 |
| 06.03.2026 | 13,27 | 13,34 | 12,66 | 12,84 | -2,77% | 412.739,00 |
| 05.03.2026 | 13,47 | 13,71 | 13,14 | 13,20 | -2,51% | 390.031,00 |
| 04.03.2026 | 13,60 | 13,77 | 13,31 | 13,54 | -1,31% | 236.768,00 |
| 03.03.2026 | 14,46 | 14,49 | 13,59 | 13,72 | -5,90% | 492.278,00 |
| 02.03.2026 | 14,88 | 14,88 | 14,52 | 14,58 | -3,76% | 349.643,00 |
| 27.02.2026 | 15,26 | 15,26 | 14,98 | 15,15 | -0,13% | 306.180,00 |
| 26.02.2026 | 15,27 | 15,39 | 15,14 | 15,17 | -0,33% | 189.301,00 |
| 25.02.2026 | 15,34 | 15,44 | 15,15 | 15,22 | -0,65% | 159.089,00 |
| 24.02.2026 | 15,14 | 15,44 | 15,11 | 15,32 | 0,59% | 303.743,00 |
| 23.02.2026 | 15,30 | 15,42 | 15,23 | 15,23 | -0,62% | 145.006,00 |
| 20.02.2026 | 15,34 | 15,46 | 15,30 | 15,33 | 0,36% | 141.355,00 |
| 19.02.2026 | 15,43 | 15,46 | 15,20 | 15,27 | -1,07% | 188.270,00 |
| 18.02.2026 | 15,37 | 15,52 | 15,20 | 15,44 | 0,49% | 175.575,00 |
| 17.02.2026 | 15,15 | 15,37 | 15,15 | 15,36 | 2,09% | 180.938,00 |
| 16.02.2026 | 15,12 | 15,20 | 14,98 | 15,05 | -1,38% | 111.623,00 |
| 13.02.2026 | 15,19 | 15,32 | 14,98 | 15,26 | 0,35% | 204.951,00 |
| 12.02.2026 | 15,21 | 15,33 | 14,85 | 15,20 | 0,98% | 241.766,00 |
| 11.02.2026 | 14,27 | 15,21 | 14,07 | 15,06 | 4,58% | 360.610,00 |
| 10.02.2026 | 14,17 | 14,40 | 14,14 | 14,40 | 3,13% | 175.585,00 |
| 09.02.2026 | 14,18 | 14,43 | 13,71 | 13,96 | -0,80% | 202.610,00 |
| 06.02.2026 | 14,18 | 14,24 | 14,05 | 14,07 | -1,40% | 341.916,00 |
| 05.02.2026 | 14,48 | 14,48 | 13,96 | 14,27 | -2,39% | 427.047,00 |
| 04.02.2026 | 14,47 | 14,86 | 14,42 | 14,62 | 1,04% | 310.480,00 |
| 03.02.2026 | 14,28 | 14,47 | 14,20 | 14,47 | 1,51% | 137.124,00 |
| 02.02.2026 | 14,04 | 14,26 | 14,04 | 14,26 | 1,28% | 175.889,00 |
| 30.01.2026 | 14,38 | 14,45 | 14,04 | 14,08 | -1,88% | 258.046,00 |
| 29.01.2026 | 14,53 | 14,58 | 14,35 | 14,35 | -0,50% | 116.642,00 |
| 28.01.2026 | 14,21 | 14,42 | 14,14 | 14,42 | 1,32% | 119.049,00 |