£14,551
0,95%
Echtzeit-Aktienkurs Persimmon PLC
Bid:
Ask:
Aktienkurse zur Persimmon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 14,56 | 14,92 | 14,52 | 14,52 | 0,73% | - |
| 10.06.2024 | 14,38 | 14,55 | 14,35 | 14,42 | -0,79% | 148.547,00 |
| 07.06.2024 | 14,89 | 14,94 | 14,52 | 14,53 | -2,42% | 162.055,00 |
| 06.06.2024 | 14,75 | 14,98 | 14,75 | 14,89 | 0,17% | 108.314,00 |
| 05.06.2024 | 14,95 | 15,02 | 14,71 | 14,87 | -0,13% | 78.393,00 |
| 04.06.2024 | 14,72 | 14,92 | 14,56 | 14,89 | 1,16% | 98.444,00 |
| 03.06.2024 | 14,71 | 14,76 | 14,58 | 14,72 | 1,59% | 90.469,00 |
| 31.05.2024 | 14,39 | 14,56 | 14,34 | 14,49 | 0,38% | 97.515,00 |
| 30.05.2024 | 14,23 | 14,52 | 14,22 | 14,43 | 0,94% | 83.386,00 |
| 29.05.2024 | 14,31 | 14,53 | 14,30 | 14,30 | -0,49% | 158.408,00 |
| 28.05.2024 | 14,57 | 14,66 | 14,27 | 14,37 | -3,63% | 222.362,00 |
| 27.05.2024 | 14,86 | 14,91 | 14,85 | 14,91 | 0,85% | - |
| 24.05.2024 | 14,77 | 14,92 | 14,60 | 14,78 | 0,99% | 98.202,00 |
| 23.05.2024 | 14,33 | 14,86 | 14,26 | 14,64 | 1,92% | 277.057,00 |
| 22.05.2024 | 14,19 | 14,40 | 14,03 | 14,36 | -1,31% | 251.250,00 |
| 21.05.2024 | 14,55 | 14,69 | 14,49 | 14,55 | -0,34% | 107.848,00 |
| 20.05.2024 | 14,75 | 14,91 | 14,60 | 14,60 | -0,51% | 64.411,00 |
| 17.05.2024 | 14,62 | 14,71 | 14,54 | 14,68 | -0,78% | 127.310,00 |
| 16.05.2024 | 14,73 | 14,84 | 14,73 | 14,79 | 0,51% | 82.656,00 |
| 15.05.2024 | 14,10 | 14,72 | 14,05 | 14,72 | 4,47% | 103.278,00 |
| 14.05.2024 | 14,05 | 14,25 | 13,94 | 14,09 | -0,25% | 152.399,00 |
| 13.05.2024 | 14,20 | 14,20 | 14,01 | 14,12 | -1,19% | 109.367,00 |
| 10.05.2024 | 14,21 | 14,41 | 14,20 | 14,29 | 1,53% | 149.513,00 |
| 09.05.2024 | 14,15 | 14,34 | 13,94 | 14,08 | 0,21% | 209.092,00 |
| 08.05.2024 | 14,14 | 14,18 | 13,87 | 14,05 | -0,95% | 143.313,00 |
| 07.05.2024 | 14,10 | 14,24 | 13,79 | 14,18 | 2,75% | 241.776,00 |
| 06.05.2024 | 13,74 | 13,82 | 13,67 | 13,80 | 1,51% | - |
| 03.05.2024 | 13,13 | 13,62 | 13,08 | 13,60 | 4,34% | 362.919,00 |
| 02.05.2024 | 12,95 | 13,10 | 12,89 | 13,03 | 1,05% | 84.494,00 |
| 01.05.2024 | 13,00 | 13,02 | 12,85 | 12,90 | -1,11% | 61.582,00 |
| 30.04.2024 | 13,21 | 13,35 | 13,04 | 13,04 | -1,62% | 118.255,00 |
| 29.04.2024 | 13,21 | 13,29 | 13,05 | 13,26 | 0,49% | 47.178,00 |
| 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 |