£1,053
0,39%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 1,01% | 2.972.308,00 |
| 13.10.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 3,13% | 4.260.776,00 |
| 10.10.2025 | 1,01 | 1,01 | 1,00 | 1,01 | 0,25% | 2.431.188,00 |
| 09.10.2025 | 1,00 | 1,01 | 1,00 | 1,00 | -4,70% | 2.573.214,00 |
| 08.10.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,19% | 2.149.634,00 |
| 07.10.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -0,85% | 1.969.032,00 |
| 06.10.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,47% | 2.186.944,00 |
| 03.10.2025 | 1,07 | 1,07 | 1,05 | 1,07 | 0,85% | 3.048.168,00 |
| 02.10.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,20% | 4.551.529,00 |
| 01.10.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 1,24% | 3.733.882,00 |
| 30.09.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,81% | 4.119.947,00 |
| 29.09.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 2,76% | 2.609.605,00 |
| 26.09.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 1,04% | 1.044.884,00 |
| 25.09.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -1,05% | 886.620,00 |
| 24.09.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 0,50% | 1.546.208,00 |
| 23.09.2025 | 0,97 | 1,00 | 0,97 | 0,99 | 1,89% | 4.010.640,00 |
| 22.09.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -1,54% | 2.859.658,00 |
| 19.09.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -0,52% | 8.041.989,00 |
| 18.09.2025 | 0,99 | 1,00 | 0,98 | 0,99 | 0,40% | 2.185.894,00 |
| 17.09.2025 | 0,98 | 0,99 | 0,97 | 0,99 | 1,93% | 2.731.726,00 |
| 16.09.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -0,05% | 2.636.150,00 |
| 15.09.2025 | 0,98 | 0,99 | 0,97 | 0,97 | -0,82% | 2.864.911,00 |
| 12.09.2025 | 0,99 | 0,99 | 0,97 | 0,98 | -0,33% | 2.530.075,00 |
| 11.09.2025 | 0,97 | 0,99 | 0,97 | 0,98 | 0,68% | - |
| 10.09.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -1,35% | - |
| 09.09.2025 | 0,99 | 1,00 | 0,98 | 0,99 | -0,48% | - |
| 08.09.2025 | 1,01 | 1,01 | 0,99 | 0,99 | 0,37% | - |
| 05.09.2025 | 0,97 | 0,99 | 0,97 | 0,99 | 2,52% | 3.312.525,00 |
| 04.09.2025 | 0,95 | 0,97 | 0,95 | 0,96 | 1,12% | 2.106.915,00 |
| 03.09.2025 | 0,93 | 0,96 | 0,93 | 0,95 | 2,49% | 3.570.508,00 |
| 02.09.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -3,18% | 5.200.242,00 |
| 01.09.2025 | 0,96 | 0,97 | 0,96 | 0,96 | 0,15% | 2.188.730,00 |
| 29.08.2025 | 0,97 | 0,97 | 0,96 | 0,96 | -1,54% | 2.371.700,00 |
| 28.08.2025 | 0,99 | 0,99 | 0,97 | 0,98 | -1,32% | 2.484.411,00 |
| 27.08.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -0,33% | 1.642.965,00 |
| 26.08.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -2,52% | 2.168.906,00 |
| 25.08.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 0,98% | - |
| 22.08.2025 | 0,99 | 1,01 | 0,98 | 1,01 | 1,94% | 3.088.304,00 |
| 21.08.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -1,42% | 3.018.746,00 |
| 20.08.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -0,52% | 4.328.652,00 |
| 19.08.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 1,82% | 2.899.372,00 |
| 18.08.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -0,98% | 3.749.149,00 |
| 15.08.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -0,89% | 1.886.442,00 |
| 14.08.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -0,64% | 2.610.299,00 |
| 13.08.2025 | 1,01 | 1,01 | 0,99 | 1,01 | 0,84% | 4.946.570,00 |
| 12.08.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,15% | 3.532.653,00 |
| 11.08.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -0,84% | 812.389,00 |
| 08.08.2025 | 1,01 | 1,02 | 1,01 | 1,01 | 0,90% | 1.582.296,00 |
| 07.08.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -1,08% | 3.094.845,00 |
| 06.08.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -0,73% | 3.227.127,00 |
| 05.08.2025 | 1,02 | 1,03 | 1,02 | 1,02 | 0,10% | 3.704.101,00 |
| 04.08.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 1,04% | 2.957.345,00 |
| 01.08.2025 | 1,00 | 1,02 | 1,00 | 1,01 | -1,12% | 5.927.166,00 |
| 31.07.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 1,54% | 1.793.298,00 |
| 30.07.2025 | 1,03 | 1,03 | 0,99 | 1,01 | -6,54% | 9.521.135,00 |
| 29.07.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -1,15% | 2.020.316,00 |
| 28.07.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -1,62% | 1.991.294,00 |
| 25.07.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,63% | 2.235.425,00 |
| 24.07.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,11% | 2.516.572,00 |
| 23.07.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,11% | 1.787.816,00 |
| 22.07.2025 | 1,11 | 1,12 | 1,09 | 1,12 | 0,18% | 1.358.859,00 |
| 21.07.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 1,00% | 1.745.197,00 |
| 18.07.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,01% | 2.683.313,00 |
| 17.07.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 2,31% | 2.916.755,00 |
| 16.07.2025 | 1,08 | 1,09 | 1,08 | 1,08 | -1,17% | 3.217.661,00 |
| 15.07.2025 | 1,09 | 1,11 | 1,08 | 1,09 | -2,31% | 3.950.118,00 |
| 14.07.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,41% | 2.046.420,00 |
| 11.07.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -1,46% | 1.744.282,00 |
| 10.07.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,53% | 1.690.055,00 |
| 09.07.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -0,36% | 3.975.668,00 |
| 08.07.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,81% | 4.375.420,00 |
| 07.07.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -1,28% | 1.233.186,00 |
| 04.07.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,35% | 1.261.961,00 |
| 03.07.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,79% | 1.983.381,00 |
| 02.07.2025 | 1,19 | 1,19 | 1,13 | 1,14 | -3,72% | 4.581.258,00 |
| 01.07.2025 | 1,19 | 1,19 | 1,16 | 1,18 | -0,51% | 3.799.368,00 |
| 30.06.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,30% | 2.020.125,00 |
| 27.06.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,16% | 2.277.234,00 |
| 26.06.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 0,92% | 1.214.267,00 |
| 25.06.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -1,89% | 2.087.081,00 |
| 24.06.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 1,68% | 3.182.115,00 |
| 23.06.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 0,17% | 2.391.477,00 |
| 20.06.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,00% | 3.567.029,00 |
| 19.06.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,50% | 2.257.671,00 |
| 18.06.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,50% | 4.327.486,00 |
| 17.06.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,58% | 2.713.235,00 |
| 16.06.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,41% | 2.296.685,00 |
| 13.06.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -1,02% | 1.146.190,00 |
| 12.06.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,24% | 1.085.687,00 |
| 11.06.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,11% | 2.261.558,00 |
| 10.06.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 4,57% | 1.617.733,00 |
| 09.06.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 1,58% | 1.123.362,00 |
| 06.06.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,93% | 1.638.051,00 |
| 05.06.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,48% | 1.773.983,00 |
| 04.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | 2.952.942,00 |
| 03.06.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -1,88% | 1.985.036,00 |
| 02.06.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -2,46% | 1.568.787,00 |
| 30.05.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,55% | 2.584.012,00 |
| 29.05.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 1,27% | 1.810.432,00 |
| 28.05.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | 1.443.833,00 |