0,930€
-1,27%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 0,92 | 0,93 | 0,92 | 0,93 | -0,64% | 8.750,00 |
| 04.05.2026 | 0,93 | 0,96 | 0,93 | 0,94 | 3,31% | 102.052,00 |
| 30.04.2026 | 0,90 | 0,91 | 0,88 | 0,91 | 1,23% | 11.640,00 |
| 29.04.2026 | 0,93 | 0,93 | 0,88 | 0,89 | -3,46% | 42.506,00 |
| 28.04.2026 | 0,97 | 0,97 | 0,91 | 0,93 | -4,54% | 37.794,00 |
| 27.04.2026 | 0,97 | 0,99 | 0,96 | 0,97 | -1,02% | 18.023,00 |
| 24.04.2026 | 0,98 | 0,98 | 0,96 | 0,98 | 0,00% | 8.524,00 |
| 23.04.2026 | 0,99 | 0,99 | 0,97 | 0,98 | -0,41% | 83.120,00 |
| 22.04.2026 | 1,00 | 1,00 | 0,98 | 0,98 | -0,61% | 19.585,00 |
| 21.04.2026 | 1,00 | 1,00 | 0,98 | 0,99 | -0,70% | 121.563,00 |
| 20.04.2026 | 1,02 | 1,02 | 0,98 | 1,00 | -2,35% | 27.763,00 |
| 17.04.2026 | 0,98 | 1,03 | 0,97 | 1,02 | 3,87% | 24.300,00 |
| 16.04.2026 | 0,99 | 1,01 | 0,98 | 0,98 | -0,10% | 10.936,00 |
| 15.04.2026 | 0,99 | 1,01 | 0,98 | 0,98 | 0,00% | 22.800,00 |
| 14.04.2026 | 0,98 | 0,99 | 0,98 | 0,98 | 0,20% | 3.376,00 |
| 13.04.2026 | 0,99 | 1,00 | 0,98 | 0,98 | -1,50% | 25.005,00 |
| 10.04.2026 | 1,01 | 1,03 | 1,00 | 1,00 | -1,48% | 26.720,00 |
| 09.04.2026 | 1,02 | 1,02 | 1,00 | 1,01 | -1,56% | 3.460,00 |
| 08.04.2026 | 1,02 | 1,04 | 1,01 | 1,03 | 4,79% | 23.514,00 |
| 07.04.2026 | 1,00 | 1,00 | 0,95 | 0,98 | -4,29% | 50.188,00 |
| 02.04.2026 | 1,00 | 1,03 | 0,96 | 1,03 | -1,91% | 29.405,00 |
| 01.04.2026 | 1,04 | 1,06 | 1,01 | 1,05 | 0,97% | 22.720,00 |
| 31.03.2026 | 1,02 | 1,04 | 1,01 | 1,04 | 2,99% | 47.445,00 |
| 30.03.2026 | 1,02 | 1,03 | 0,99 | 1,01 | 1,01% | 11.990,00 |
| 27.03.2026 | 1,02 | 1,04 | 0,99 | 1,00 | -2,93% | 40.880,00 |
| 26.03.2026 | 1,03 | 1,04 | 1,01 | 1,03 | -0,97% | 8.075,00 |
| 25.03.2026 | 1,03 | 1,04 | 1,01 | 1,04 | 0,98% | 11.524,00 |
| 24.03.2026 | 1,03 | 1,05 | 0,99 | 1,03 | -0,97% | 34.697,00 |
| 23.03.2026 | 1,02 | 1,07 | 0,98 | 1,04 | 0,00% | 12.981,00 |
| 20.03.2026 | 1,08 | 1,08 | 1,02 | 1,04 | -2,82% | 23.366,00 |
| 19.03.2026 | 1,11 | 1,11 | 1,05 | 1,07 | -2,74% | 54.785,00 |
| 18.03.2026 | 1,14 | 1,14 | 1,09 | 1,10 | -2,67% | 9.750,00 |
| 17.03.2026 | 1,12 | 1,13 | 1,09 | 1,13 | 0,00% | 12.980,00 |
| 16.03.2026 | 1,12 | 1,13 | 1,10 | 1,13 | 1,81% | 9.455,00 |
| 13.03.2026 | 1,10 | 1,12 | 1,08 | 1,11 | -0,90% | 48.753,00 |
| 12.03.2026 | 1,14 | 1,15 | 1,09 | 1,12 | -1,76% | 16.707,00 |
| 11.03.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -1,73% | 3.840,00 |
| 10.03.2026 | 1,15 | 1,20 | 1,14 | 1,16 | 0,87% | 85.840,00 |
| 09.03.2026 | 1,16 | 1,16 | 1,11 | 1,15 | -0,87% | 34.626,00 |
| 06.03.2026 | 1,20 | 1,21 | 1,14 | 1,16 | -4,15% | 14.071,00 |
| 05.03.2026 | 1,22 | 1,23 | 1,16 | 1,21 | -2,43% | 57.600,00 |
| 04.03.2026 | 1,23 | 1,25 | 1,17 | 1,24 | -1,59% | 83.455,00 |
| 03.03.2026 | 1,28 | 1,29 | 1,19 | 1,26 | -1,57% | 97.075,00 |
| 02.03.2026 | 1,30 | 1,31 | 1,26 | 1,28 | -2,30% | 42.451,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,29 | 1,31 | -0,76% | 4.364,00 |
| 26.02.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 0,77% | - |
| 25.02.2026 | 1,31 | 1,33 | 1,30 | 1,31 | -1,51% | 28.948,00 |
| 24.02.2026 | 1,34 | 1,34 | 1,32 | 1,33 | 0,00% | 18.400,00 |
| 23.02.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | 5.624,00 |
| 20.02.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 0,00% | 4.111,00 |
| 19.02.2026 | 1,35 | 1,35 | 1,32 | 1,33 | -1,12% | 9.433,00 |
| 18.02.2026 | 1,32 | 1,38 | 1,32 | 1,34 | 0,37% | 198,00 |
| 17.02.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 1,52% | 35.217,00 |
| 16.02.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -2,23% | 38.402,00 |
| 13.02.2026 | 1,34 | 1,36 | 1,32 | 1,35 | 0,75% | 28.362,00 |
| 12.02.2026 | 1,33 | 1,36 | 1,31 | 1,34 | 0,75% | 61.622,00 |
| 11.02.2026 | 1,26 | 1,35 | 1,24 | 1,33 | 3,92% | 19.186,00 |
| 10.02.2026 | 1,23 | 1,28 | 1,23 | 1,28 | 3,24% | 1.940,00 |
| 09.02.2026 | 1,24 | 1,27 | 1,20 | 1,24 | -0,80% | 9.856,00 |
| 06.02.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -1,58% | 3.210,00 |
| 05.02.2026 | 1,27 | 1,29 | 1,23 | 1,27 | -1,56% | 12.874,00 |
| 04.02.2026 | 1,26 | 1,31 | 1,26 | 1,29 | 1,58% | 26.804,00 |
| 03.02.2026 | 1,28 | 1,29 | 1,26 | 1,27 | 0,00% | 17.338,00 |
| 02.02.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 1,61% | 35.710,00 |
| 30.01.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | 38.000,00 |
| 29.01.2026 | 1,27 | 1,27 | 1,24 | 1,25 | -1,58% | 4.492,00 |
| 28.01.2026 | 1,22 | 1,27 | 1,22 | 1,27 | 2,43% | 4.723,00 |
| 27.01.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 0,00% | 21.248,00 |
| 26.01.2026 | 1,22 | 1,25 | 1,22 | 1,24 | -0,80% | 20.060,00 |
| 23.01.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 0,00% | 63.163,00 |
| 22.01.2026 | 1,27 | 1,27 | 1,21 | 1,25 | -1,58% | 24.010,00 |
| 21.01.2026 | 1,22 | 1,27 | 1,21 | 1,27 | 3,27% | 8.185,00 |
| 20.01.2026 | 1,23 | 1,26 | 1,22 | 1,23 | -2,39% | 9.780,00 |
| 19.01.2026 | 1,24 | 1,26 | 1,21 | 1,26 | 0,00% | 25.800,00 |
| 16.01.2026 | 1,22 | 1,26 | 1,21 | 1,26 | 3,29% | 11.250,00 |
| 15.01.2026 | 1,24 | 1,24 | 1,15 | 1,22 | -0,82% | 69.882,00 |
| 14.01.2026 | 1,28 | 1,28 | 1,21 | 1,23 | -3,16% | 20.454,00 |
| 13.01.2026 | 1,26 | 1,29 | 1,24 | 1,27 | -0,78% | 49.203,00 |
| 12.01.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -1,54% | 52.684,00 |
| 09.01.2026 | 1,24 | 1,32 | 1,24 | 1,30 | 3,19% | 9.793,00 |
| 08.01.2026 | 1,26 | 1,26 | 1,24 | 1,26 | 0,80% | 26.741,00 |
| 07.01.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 0,81% | 14.480,00 |
| 06.01.2026 | 1,25 | 1,26 | 1,24 | 1,24 | -0,80% | 87,00 |
| 05.01.2026 | 1,24 | 1,26 | 1,23 | 1,25 | 0,81% | 11.639,00 |
| 02.01.2026 | 1,25 | 1,25 | 1,23 | 1,24 | 0,41% | 165,00 |
| 30.12.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 1,23% | 4.500,00 |
| 29.12.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,83% | 16.357,00 |
| 23.12.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 0,84% | - |
| 22.12.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,70% | 4.524,00 |
| 19.12.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -2,49% | 9.376,00 |
| 18.12.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,42% | 594,00 |
| 17.12.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,27% | 15.041,00 |
| 16.12.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 0,85% | 90.440,00 |
| 15.12.2025 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | 276,00 |
| 12.12.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,86% | - |
| 11.12.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -0,85% | 56.557,00 |
| 10.12.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 0,86% | 112,00 |
| 09.12.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 17.545,00 |
| 08.12.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -1,69% | 4.296,00 |
| 05.12.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 0,00% | 56,00 |