£1,132
1,50%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,72% | 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 |
| 27.05.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,14% | 1.524.631,00 |
| 26.05.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,90% | - |
| 23.05.2025 | 1,18 | 1,18 | 1,15 | 1,17 | 0,04% | 1.479.428,00 |
| 22.05.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -2,19% | 3.218.402,00 |
| 21.05.2025 | 1,19 | 1,20 | 1,18 | 1,20 | -0,44% | 3.921.477,00 |
| 20.05.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 2,08% | 2.177.768,00 |
| 19.05.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,17% | 1.325.513,00 |
| 16.05.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 1,03% | 1.625.030,00 |
| 15.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,34% | 1.998.265,00 |
| 14.05.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,89% | 2.594.976,00 |
| 13.05.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,45% | 2.451.402,00 |
| 12.05.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,13% | 2.442.179,00 |
| 09.05.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -1,64% | 1.673.710,00 |
| 08.05.2025 | 1,20 | 1,22 | 1,19 | 1,19 | 0,00% | 1.971.926,00 |
| 07.05.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | 3.003.664,00 |
| 06.05.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,90% | 2.313.948,00 |
| 05.05.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,24% | - |
| 02.05.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,60% | 1.337.065,00 |
| 01.05.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 2,40% | 1.784.156,00 |
| 30.04.2025 | 1,19 | 1,20 | 1,15 | 1,18 | -0,80% | 3.490.486,00 |
| 29.04.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 0,89% | 2.737.017,00 |
| 28.04.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 1,56% | 2.295.553,00 |
| 25.04.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,30% | 2.312.151,00 |
| 24.04.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,07% | 2.112.289,00 |
| 23.04.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 2,28% | 3.770.722,00 |
| 22.04.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,24% | 4.396.120,00 |
| 17.04.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 1,90% | 1.863.858,00 |
| 16.04.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 1,28% | 2.230.052,00 |
| 15.04.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 2,35% | 2.007.272,00 |
| 14.04.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 1,62% | 1.723.232,00 |
| 11.04.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -0,05% | 3.653.820,00 |
| 10.04.2025 | 1,07 | 1,08 | 1,05 | 1,05 | 2,64% | 3.537.077,00 |
| 09.04.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -3,77% | 2.437.326,00 |
| 08.04.2025 | 1,03 | 1,08 | 1,03 | 1,06 | 2,12% | 2.393.703,00 |
| 07.04.2025 | 1,00 | 1,10 | 0,99 | 1,04 | -0,34% | 3.863.735,00 |
| 04.04.2025 | 1,08 | 1,11 | 1,04 | 1,04 | -3,98% | 4.461.668,00 |
| 03.04.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 2,28% | 3.449.453,00 |
| 02.04.2025 | 1,08 | 1,08 | 1,04 | 1,06 | -1,94% | 3.331.730,00 |
| 01.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,19% | 1.203.529,00 |
| 31.03.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,01% | 2.134.645,00 |
| 28.03.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 1,06% | 3.713.441,00 |
| 27.03.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -4,42% | 2.332.167,00 |
| 26.03.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,09% | 3.055.666,00 |
| 25.03.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,29% | 3.152.342,00 |
| 24.03.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 0,24% | 1.874.722,00 |
| 21.03.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -1,34% | 2.755.862,00 |
| 20.03.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -0,30% | 2.007.265,00 |
| 19.03.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,52% | 2.387.903,00 |
| 18.03.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,55% | 3.188.911,00 |
| 17.03.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,22% | 3.025.114,00 |
| 14.03.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | 3.640.562,00 |
| 13.03.2025 | 1,12 | 1,12 | 1,10 | 1,11 | -1,60% | 4.394.790,00 |
| 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 |