137,950€
-2,49%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 141,23 | 144,23 | 137,15 | 137,75 | -2,63% | 295,00 |
| 04.11.2026 | 133,50 | 143,05 | 133,43 | 141,48 | 5,80% | 262,00 |
| 03.11.2026 | 136,20 | 137,48 | 132,93 | 133,73 | -2,62% | 15,00 |
| 02.11.2026 | 130,83 | 137,48 | 129,73 | 137,33 | 4,97% | - |
| 30.10.2026 | 129,23 | 131,63 | 128,45 | 130,83 | 2,15% | 1.521,00 |
| 29.10.2026 | 126,08 | 129,43 | 125,03 | 128,08 | 2,40% | 373,00 |
| 28.10.2026 | 126,73 | 127,93 | 124,00 | 125,08 | -1,96% | 917,00 |
| 27.10.2026 | 125,93 | 127,73 | 124,63 | 127,58 | 1,55% | 31,00 |
| 26.10.2026 | 125,40 | 127,00 | 124,88 | 125,63 | 0,36% | - |
| 23.10.2026 | 125,53 | 125,90 | 123,93 | 125,18 | -0,44% | - |
| 22.10.2026 | 119,63 | 126,03 | 119,23 | 125,73 | 4,62% | 88,00 |
| 21.10.2026 | 120,23 | 121,68 | 119,43 | 120,18 | -0,70% | 16,00 |
| 20.10.2026 | 116,93 | 121,08 | 116,78 | 121,03 | 2,93% | 104,00 |
| 19.10.2026 | 119,73 | 119,73 | 116,75 | 117,58 | -1,09% | 52,00 |
| 16.10.2026 | 119,53 | 121,90 | 118,25 | 118,88 | -0,34% | - |
| 15.10.2026 | 119,68 | 119,83 | 118,88 | 119,28 | 2,14% | - |
| 14.10.2026 | 118,55 | 119,10 | 115,60 | 116,78 | -1,39% | 63,00 |
| 13.10.2026 | 118,63 | 120,25 | 117,95 | 118,43 | 0,00% | - |
| 12.10.2026 | 119,10 | 119,95 | 118,30 | 118,43 | -0,42% | - |
| 09.10.2026 | 120,00 | 120,83 | 118,00 | 118,93 | -1,16% | 13,00 |
| 08.10.2026 | 119,38 | 120,33 | 117,20 | 120,33 | 0,67% | 66,00 |
| 07.10.2026 | 122,90 | 123,40 | 118,30 | 119,53 | -2,57% | 706,00 |
| 06.10.2026 | 120,88 | 123,13 | 120,33 | 122,68 | 1,70% | 79,00 |
| 05.10.2026 | 121,90 | 122,43 | 120,13 | 120,63 | -0,62% | 15,00 |
| 02.10.2026 | 121,50 | 124,33 | 120,03 | 121,38 | 0,00% | 306,00 |
| 01.10.2026 | 119,43 | 122,20 | 117,35 | 121,38 | 1,80% | 1.198,00 |
| 30.09.2026 | 120,13 | 120,95 | 118,58 | 119,23 | -0,58% | 60,00 |
| 29.09.2026 | 120,03 | 121,43 | 118,63 | 119,93 | -0,08% | 15,00 |
| 28.09.2026 | 120,30 | 122,18 | 119,30 | 120,03 | -0,46% | 165,00 |
| 25.09.2026 | 119,58 | 121,05 | 118,83 | 120,58 | 1,03% | - |
| 24.09.2026 | 118,53 | 120,33 | 118,05 | 119,35 | 0,40% | - |
| 23.09.2026 | 120,50 | 121,40 | 118,68 | 118,88 | -1,06% | - |
| 22.09.2026 | 118,18 | 121,60 | 117,98 | 120,15 | 1,67% | - |
| 21.09.2026 | 116,40 | 119,20 | 116,03 | 118,18 | 1,68% | 87,00 |
| 18.09.2026 | 117,23 | 117,35 | 115,25 | 116,23 | -0,60% | 753,00 |
| 17.09.2026 | 116,40 | 118,55 | 115,83 | 116,93 | 1,02% | 375,00 |
| 16.09.2026 | 116,43 | 117,50 | 114,58 | 115,75 | -0,60% | 378,00 |
| 15.09.2026 | 116,08 | 118,05 | 114,83 | 116,45 | 0,06% | - |
| 14.09.2026 | 116,60 | 116,88 | 115,03 | 116,38 | -0,04% | 34,00 |
| 11.09.2026 | 114,58 | 116,53 | 114,03 | 116,43 | 2,02% | 924,00 |
| 10.09.2026 | 116,50 | 116,60 | 112,25 | 114,13 | -1,76% | 17,00 |
| 09.09.2026 | 117,23 | 118,25 | 114,73 | 116,18 | -0,98% | 50,00 |
| 08.09.2026 | 120,85 | 121,43 | 117,18 | 117,33 | -3,16% | - |
| 07.09.2026 | 121,53 | 121,58 | 121,00 | 121,15 | -0,59% | 13,00 |
| 04.09.2026 | 121,90 | 122,48 | 120,83 | 121,88 | -0,02% | 90,00 |
| 03.09.2026 | 121,55 | 124,10 | 120,28 | 121,90 | 0,54% | 15,00 |
| 02.09.2026 | 121,03 | 122,45 | 120,88 | 121,25 | 0,17% | - |
| 01.09.2026 | 123,65 | 123,88 | 120,85 | 121,05 | -2,06% | - |
| 31.08.2026 | 125,83 | 126,05 | 123,35 | 123,60 | -2,08% | 1.715,00 |
| 28.08.2026 | 124,70 | 127,68 | 124,60 | 126,23 | 1,49% | 45,00 |
| 27.08.2026 | 127,33 | 127,50 | 124,38 | 124,38 | -2,53% | 16,00 |
| 26.08.2026 | 130,27 | 130,43 | 127,10 | 127,60 | -1,18% | 897,00 |
| 25.08.2026 | 126,60 | 129,35 | 125,85 | 129,13 | 2,01% | 22,00 |
| 24.08.2026 | 125,90 | 127,95 | 125,50 | 126,58 | 0,54% | 182,00 |
| 21.08.2026 | 124,20 | 126,78 | 123,85 | 125,90 | 1,33% | 212,00 |
| 20.08.2026 | 124,15 | 125,18 | 123,65 | 124,25 | -2,28% | - |
| 19.08.2026 | 124,08 | 132,13 | 122,63 | 127,15 | 8,09% | 980,00 |
| 05.05.2026 | 115,85 | 118,18 | 115,61 | 117,63 | 1,96% | 81,00 |
| 04.05.2026 | 119,42 | 119,48 | 115,07 | 115,37 | -4,78% | 169,00 |
| 30.04.2026 | 119,31 | 121,92 | 118,72 | 121,16 | 1,97% | 59,00 |
| 29.04.2026 | 123,10 | 123,10 | 118,65 | 118,82 | -3,18% | 28,00 |
| 28.04.2026 | 125,93 | 127,17 | 122,24 | 122,72 | -2,36% | 17,00 |
| 27.04.2026 | 126,14 | 126,59 | 123,51 | 125,68 | 0,47% | 250,00 |
| 24.04.2026 | 127,67 | 127,96 | 124,98 | 125,09 | -1,89% | 18,00 |
| 23.04.2026 | 125,73 | 128,04 | 125,50 | 127,50 | 1,01% | 46,00 |
| 22.04.2026 | 126,80 | 128,36 | 125,89 | 126,23 | -0,46% | 241,00 |
| 21.04.2026 | 125,26 | 131,62 | 125,20 | 126,81 | 1,42% | 134,00 |
| 20.04.2026 | 123,92 | 125,24 | 123,36 | 125,04 | 0,22% | - |
| 17.04.2026 | 117,88 | 126,55 | 117,88 | 124,77 | 5,81% | 210,00 |
| 16.04.2026 | 118,82 | 120,22 | 117,67 | 117,92 | -0,70% | 459,00 |
| 15.04.2026 | 120,30 | 120,62 | 118,32 | 118,75 | -1,26% | 75,00 |
| 14.04.2026 | 120,16 | 121,89 | 119,62 | 120,27 | -0,05% | 86,00 |
| 13.04.2026 | 119,18 | 122,08 | 118,86 | 120,33 | 0,54% | - |
| 10.04.2026 | 119,62 | 120,32 | 117,98 | 119,68 | -0,12% | 88,00 |
| 09.04.2026 | 119,28 | 121,15 | 118,21 | 119,82 | 0,57% | 201,00 |
| 08.04.2026 | 117,91 | 121,72 | 117,05 | 119,14 | 3,55% | 18,00 |
| 07.04.2026 | 119,52 | 120,18 | 114,18 | 115,05 | -2,31% | 652,00 |
| 02.04.2026 | 117,25 | 119,62 | 115,16 | 117,77 | -0,24% | 25,00 |
| 01.04.2026 | 118,22 | 118,72 | 116,39 | 118,05 | -0,08% | 10,00 |
| 31.03.2026 | 114,83 | 119,47 | 114,27 | 118,15 | 3,93% | 16,00 |
| 30.03.2026 | 114,15 | 116,13 | 113,42 | 113,68 | 0,02% | 64,00 |
| 27.03.2026 | 115,83 | 115,97 | 113,38 | 113,66 | -1,98% | - |
| 26.03.2026 | 117,95 | 119,16 | 115,22 | 115,96 | -2,09% | 8,00 |
| 25.03.2026 | 118,33 | 119,54 | 114,71 | 118,44 | -0,38% | - |
| 24.03.2026 | 118,81 | 119,35 | 117,13 | 118,89 | 0,00% | 100,00 |
| 23.03.2026 | 112,70 | 119,69 | 111,91 | 118,89 | 3,64% | 96,00 |
| 20.03.2026 | 117,95 | 118,25 | 113,15 | 114,71 | -3,06% | 210,00 |
| 19.03.2026 | 119,65 | 119,81 | 115,44 | 118,33 | -0,67% | 196,00 |
| 18.03.2026 | 123,41 | 123,61 | 118,90 | 119,13 | -2,93% | 30,00 |
| 17.03.2026 | 123,25 | 124,50 | 122,44 | 122,72 | -0,55% | 92,00 |
| 16.03.2026 | 120,53 | 124,00 | 119,61 | 123,40 | 3,32% | 294,00 |
| 13.03.2026 | 120,93 | 122,37 | 118,27 | 119,43 | -0,57% | 330,00 |
| 12.03.2026 | 123,02 | 123,62 | 119,00 | 120,11 | -2,70% | 61,00 |
| 11.03.2026 | 125,45 | 125,81 | 123,23 | 123,44 | -1,77% | 480,00 |
| 10.03.2026 | 126,65 | 128,32 | 124,17 | 125,67 | -0,59% | 309,00 |
| 09.03.2026 | 125,53 | 127,23 | 122,25 | 126,42 | -0,49% | 254,00 |
| 06.03.2026 | 129,10 | 129,26 | 125,35 | 127,04 | -1,43% | 546,00 |
| 05.03.2026 | 131,75 | 132,42 | 128,46 | 128,88 | -2,50% | - |
| 04.03.2026 | 131,73 | 133,32 | 130,54 | 132,19 | -0,10% | 423,00 |
| 03.03.2026 | 131,07 | 133,15 | 128,14 | 132,32 | 0,33% | 76,00 |