£1,120
-0,69%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,70% | - |
| 12.03.2025 | 1,13 | 1,15 | 1,11 | 1,13 | -0,70% | 2.557.233,00 |
| 11.03.2025 | 1,13 | 1,17 | 1,13 | 1,14 | 0,64% | 3.650.831,00 |
| 10.03.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -0,81% | 3.046.391,00 |
| 07.03.2025 | 1,10 | 1,15 | 1,09 | 1,14 | 3,27% | 3.944.172,00 |
| 06.03.2025 | 1,11 | 1,13 | 1,08 | 1,10 | -1,63% | 6.191.110,00 |
| 05.03.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,29% | 4.834.570,00 |
| 04.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,09% | 4.394.839,00 |
| 03.03.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -2,19% | 6.181.987,00 |
| 28.02.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 1,92% | 8.491.304,00 |
| 27.02.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -2,31% | 9.047.830,00 |
| 26.02.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,04% | 4.656.633,00 |
| 25.02.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,85% | 3.296.184,00 |
| 24.02.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -0,35% | 2.128.441,00 |
| 21.02.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,22% | 1.737.824,00 |
| 20.02.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,50% | 1.454.644,00 |
| 19.02.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,22% | 3.516.801,00 |
| 18.02.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,26% | 2.116.526,00 |
| 17.02.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,50% | 3.495.832,00 |
| 14.02.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -1,02% | 3.105.443,00 |
| 13.02.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 2,34% | 3.367.901,00 |
| 12.02.2025 | 1,16 | 1,19 | 1,14 | 1,15 | -1,50% | 6.918.133,00 |
| 11.02.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,91% | 2.570.788,00 |
| 10.02.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 2,60% | 1.242.576,00 |
| 07.02.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -3,00% | 3.212.264,00 |
| 06.02.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,29% | 4.198.037,00 |
| 05.02.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 2,14% | 1.474.256,00 |
| 04.02.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,11% | 1.823.943,00 |
| 03.02.2025 | 1,19 | 1,20 | 1,17 | 1,19 | -0,87% | 1.819.968,00 |
| 31.01.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,46% | 2.075.215,00 |
| 30.01.2025 | 1,19 | 1,21 | 1,18 | 1,21 | 1,37% | 2.803.976,00 |
| 29.01.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,10% | 2.648.515,00 |
| 28.01.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 1,91% | 3.498.414,00 |
| 27.01.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,37% | 1.859.335,00 |
| 24.01.2025 | 1,18 | 1,20 | 1,15 | 1,17 | -1,77% | 3.743.381,00 |
| 23.01.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,18% | 4.108.847,00 |
| 22.01.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,95% | 2.761.705,00 |
| 21.01.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,30% | 4.516.602,00 |
| 20.01.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 0,87% | 2.410.842,00 |
| 17.01.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 3,82% | 3.779.746,00 |
| 16.01.2025 | 1,14 | 1,14 | 1,08 | 1,10 | -3,39% | 6.718.099,00 |
| 15.01.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 4,81% | 3.255.306,00 |
| 14.01.2025 | 1,11 | 1,13 | 1,09 | 1,09 | 0,69% | 3.752.641,00 |
| 13.01.2025 | 1,09 | 1,11 | 1,08 | 1,08 | -0,87% | 4.048.659,00 |
| 10.01.2025 | 1,12 | 1,14 | 1,09 | 1,09 | -1,71% | 3.488.193,00 |
| 09.01.2025 | 1,09 | 1,12 | 1,07 | 1,11 | 0,86% | 3.181.860,00 |
| 08.01.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -3,80% | 4.420.827,00 |
| 07.01.2025 | 1,19 | 1,19 | 1,14 | 1,15 | -4,46% | 2.900.145,00 |
| 06.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,80% | 2.308.722,00 |
| 03.01.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,28% | 2.587.870,00 |
| 02.01.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,51% | 1.632.699,00 |
| 31.12.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 1,49% | 356.807,00 |
| 30.12.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,17% | 856.350,00 |
| 27.12.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,15% | 779.383,00 |
| 24.12.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -0,25% | 269.996,00 |
| 23.12.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | 505.306,00 |
| 20.12.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,16% | 1.452.706,00 |
| 19.12.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -2,52% | 2.126.529,00 |
| 18.12.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,32% | 2.711.389,00 |
| 17.12.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,52% | 3.245.394,00 |
| 16.12.2024 | 1,24 | 1,24 | 1,21 | 1,24 | -0,32% | 2.444.099,00 |
| 13.12.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,13% | 1.423.470,00 |
| 12.12.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,89% | 2.199.228,00 |
| 11.12.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -0,63% | 2.236.732,00 |
| 10.12.2024 | 1,28 | 1,28 | 1,26 | 1,28 | -0,08% | 1.349.073,00 |
| 09.12.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,58% | 2.178.689,00 |
| 06.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,47% | 1.105.173,00 |
| 05.12.2024 | 1,28 | 1,28 | 1,26 | 1,28 | -1,01% | 2.063.344,00 |
| 04.12.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 1,09% | 1.514.441,00 |
| 03.12.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -0,97% | 2.080.528,00 |
| 02.12.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,11% | 2.005.720,00 |
| 29.11.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 0,66% | 1.231.664,00 |
| 28.11.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -0,61% | 1.094.868,00 |
| 27.11.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 0,54% | 1.178.385,00 |
| 26.11.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -1,68% | 1.404.740,00 |
| 25.11.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,15% | 3.138.509,00 |
| 22.11.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 1,20% | 3.797.546,00 |
| 21.11.2024 | 1,29 | 1,29 | 1,27 | 1,28 | 0,53% | 1.884.920,00 |
| 20.11.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -1,82% | 1.529.632,00 |
| 19.11.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 0,23% | 3.780.945,00 |
| 18.11.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,64% | 1.278.661,00 |
| 15.11.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,49% | 2.487.293,00 |
| 14.11.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,38% | 4.025.715,00 |
| 13.11.2024 | 1,34 | 1,35 | 1,31 | 1,31 | -1,98% | 1.898.554,00 |
| 12.11.2024 | 1,37 | 1,38 | 1,34 | 1,34 | -2,83% | 1.379.932,00 |
| 11.11.2024 | 1,38 | 1,40 | 1,37 | 1,38 | 0,29% | 1.124.177,00 |
| 08.11.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -1,64% | 1.748.458,00 |
| 07.11.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 0,18% | 2.444.138,00 |
| 06.11.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -4,09% | 2.387.813,00 |
| 05.11.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,38% | 1.061.546,00 |
| 04.11.2024 | 1,47 | 1,49 | 1,46 | 1,46 | -0,85% | 1.744.734,00 |
| 01.11.2024 | 1,47 | 1,49 | 1,46 | 1,47 | 0,75% | 1.834.692,00 |
| 31.10.2024 | 1,55 | 1,55 | 1,44 | 1,46 | -6,70% | 4.908.283,00 |
| 30.10.2024 | 1,55 | 1,62 | 1,55 | 1,57 | 0,42% | 2.664.542,00 |
| 29.10.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,95% | 1.408.840,00 |
| 28.10.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,78% | 1.765.444,00 |
| 25.10.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,58% | 1.679.760,00 |
| 24.10.2024 | 1,57 | 1,57 | 1,54 | 1,56 | -1,02% | 2.311.592,00 |
| 23.10.2024 | 1,57 | 1,60 | 1,57 | 1,57 | -0,47% | 1.671.915,00 |
| 22.10.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -1,37% | 1.588.887,00 |