WKN: | 882058 |
ISIN: | GB0006825383 |
Land: | Großbritannien |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
Weshalb die Persimmon-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 19. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.10.2025 |
13,52 13,54 |
13,54 13,52 |
13,52 | 13,54 |
0 -0,95% |
-0,95% |
16.10.2025 |
13,44 13,67 |
13,67 13,44 |
13,44 | 13,67 |
0 -0,36% |
-0,36% |
15.10.2025 |
13,89 13,72 |
13,89 13,72 |
13,72 | 13,72 |
0 0,29% |
0,29% |
14.10.2025 |
13,43 13,68 |
13,68 13,43 |
13,43 | 13,68 |
0 1,82% |
1,82% |
13.10.2025 |
13,08 13,43 |
13,43 13,08 |
13,08 | 13,43 |
0 3,59% |
3,59% |
10.10.2025 |
13,16 12,97 |
13,16 12,97 |
12,97 | 12,97 |
0 -1,63% |
-1,63% |
09.10.2025 |
13,21 13,18 |
13,21 13,18 |
13,18 | 13,18 |
0 0,50% |
0,50% |
08.10.2025 |
13,19 13,12 |
13,19 13,12 |
13,12 | 13,12 |
0 -1,28% |
-1,28% |
07.10.2025 |
13,39 13,29 |
13,39 13,29 |
13,29 | 13,29 |
0 -0,08% |
-0,08% |
06.10.2025 |
13,34 13,30 |
13,34 13,30 |
13,30 | 13,30 |
0 -0,30% |
-0,30% |
03.10.2025 |
13,23 13,34 |
13,34 13,23 |
13,23 | 13,34 |
0 1,21% |
1,21% |
02.10.2025 |
13,49 13,18 |
13,49 13,18 |
13,18 | 13,18 |
0 -1,68% |
-1,68% |
01.10.2025 |
13,29 13,40 |
13,40 13,29 |
13,29 | 13,40 |
0 0,75% |
0,75% |
30.09.2025 |
13,06 13,30 |
13,30 13,06 |
13,06 | 13,30 |
0 1,64% |
1,64% |
29.09.2025 |
12,92 13,09 |
13,09 12,92 |
12,92 | 13,09 |
0 2,27% |
2,27% |
26.09.2025 |
12,80 12,80 |
12,80 12,80 |
12,80 | 12,80 |
0 0,71% |
0,71% |
25.09.2025 |
13,02 12,71 |
13,02 12,71 |
12,71 | 12,71 |
0 -1,59% |
-1,59% |
24.09.2025 |
12,77 12,91 |
12,91 12,77 |
12,77 | 12,91 |
0 0,94% |
0,94% |
23.09.2025 |
12,64 12,79 |
12,79 12,64 |
12,64 | 12,79 |
0 0,67% |
0,67% |
22.09.2025 |
13,02 12,71 |
13,02 12,71 |
12,71 | 12,71 |
0 -1,85% |
-1,85% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
30,64 28,25 |
31,25 28,25 |
28,25 | 28,25 | -7,80% |
Februar |
28,25 29,30 |
29,59 26,96 |
26,96 | 29,30 | 3,72% |
März |
29,30 29,16 |
30,01 28,30 |
28,30 | 29,16 | -0,48% |
April |
29,16 31,60 |
31,61 29,01 |
29,01 | 31,60 | 8,37% |
Mai |
31,60 32,05 |
32,64 31,05 |
31,05 | 32,05 | 1,42% |
Juni |
32,05 28,60 |
33,73 28,29 |
28,29 | 28,60 | -10,76% |
Juli |
28,60 28,05 |
28,27 27,27 |
27,27 | 28,05 | -1,92% |
August |
28,05 27,09 |
28,11 26,96 |
26,96 | 27,09 | -3,42% |
September |
27,09 26,54 |
27,29 26,13 |
26,13 | 26,54 | -2,03% |
Oktober |
26,54 25,79 |
26,22 24,28 |
24,28 | 25,79 | -2,83% |
November |
25,79 21,22 |
27,60 21,22 |
21,22 | 21,22 | -17,72% |
Dezember |
21,22 20,88 |
22,23 20,53 |
20,53 | 20,88 | -1,60% |
06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
14,34 13,49 |
16,34 11,97 |
11,97 | 13,49 | -5,93% |
2024 |
15,64 14,34 |
20,15 14,34 |
14,34 | 14,34 | -8,31% |
2023 |
14,00 15,64 |
16,90 10,91 |
10,91 | 15,64 | 11,71% |
2022 |
34,04 14,00 |
34,63 12,80 |
12,80 | 14,00 | -58,87% |
2021 |
31,79 34,04 |
38,16 29,00 |
29,00 | 34,04 | 7,08% |
2020 |
32,57 31,79 |
39,78 16,41 |
16,41 | 31,79 | -2,39% |
2019 |
20,88 32,57 |
33,95 19,88 |
19,88 | 32,57 | 55,99% |
2018 |
30,64 20,88 |
33,73 20,53 |
20,53 | 20,88 | -31,85% |
2017 |
20,82 30,64 |
32,96 20,60 |
20,60 | 30,64 | 47,17% |
2016 |
27,52 20,82 |
28,26 15,04 |
15,04 | 20,82 | -24,35% |
2015 |
18,77 27,52 |
30,09 17,63 |
17,63 | 27,52 | 46,62% |
2014 |
13,04 18,77 |
19,84 13,04 |
13,04 | 18,77 | 43,94% |
2013 |
8,18 13,04 |
13,53 8,10 |
8,10 | 13,04 | 59,41% |
2012 |
4,56 8,18 |
8,49 4,56 |
4,56 | 8,18 | 79,39% |
2011 |
4,01 4,56 |
5,02 3,56 |
3,56 | 4,56 | 13,72% |
2010 |
4,19 4,01 |
4,71 3,14 |
3,14 | 4,01 | -4,30% |
2009 |
2,15 4,19 |
4,86 1,67 |
1,67 | 4,19 | 94,88% |
2008 |
8,96 2,15 |
9,84 1,79 |
1,79 | 2,15 | -76,00% |
2007 |
19,34 8,96 |
19,34 8,58 |
8,58 | 8,96 | -53,67% |
2006 |
14,51 19,34 |
19,34 13,40 |
13,40 | 19,34 | 33,29% |