£1,465
0,23%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,31% | - |
| 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 |
| 21.10.2024 | 1,62 | 1,64 | 1,60 | 1,60 | -1,38% | 604.778,00 |
| 18.10.2024 | 1,65 | 1,65 | 1,61 | 1,63 | -2,14% | 1.110.294,00 |
| 17.10.2024 | 1,66 | 1,67 | 1,63 | 1,66 | 0,00% | 1.698.059,00 |
| 16.10.2024 | 1,62 | 1,67 | 1,62 | 1,66 | 2,69% | 2.200.826,00 |
| 15.10.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 3,15% | 1.895.155,00 |
| 14.10.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,19% | 920.460,00 |
| 11.10.2024 | 1,53 | 1,55 | 1,52 | 1,55 | 2,11% | 1.288.873,00 |
| 10.10.2024 | 1,55 | 1,56 | 1,51 | 1,52 | -5,55% | 1.914.277,00 |
| 09.10.2024 | 1,62 | 1,62 | 1,60 | 1,61 | 0,08% | 1.987.889,00 |
| 08.10.2024 | 1,61 | 1,61 | 1,57 | 1,61 | -1,11% | 3.456.944,00 |
| 07.10.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -2,11% | 1.128.055,00 |
| 04.10.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 0,42% | 1.522.373,00 |
| 03.10.2024 | 1,64 | 1,67 | 1,64 | 1,65 | 1,60% | 1.688.504,00 |
| 02.10.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -1,22% | 1.723.596,00 |
| 01.10.2024 | 1,65 | 1,66 | 1,63 | 1,65 | 0,18% | 541.759,00 |
| 30.09.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,79% | 479.017,00 |
| 27.09.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,62% | 925.531,00 |
| 26.09.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 1,03% | 801.991,00 |
| 25.09.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -1,48% | 722.036,00 |
| 24.09.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -0,75% | 550.483,00 |
| 23.09.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 0,18% | 916.590,00 |
| 20.09.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,39% | 2.167.678,00 |
| 19.09.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 1,66% | 2.585.117,00 |
| 18.09.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,93% | 2.076.442,00 |
| 17.09.2024 | 1,67 | 1,69 | 1,67 | 1,67 | 1,15% | 1.616.551,00 |
| 16.09.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,15% | 1.479.486,00 |
| 13.09.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,82% | 2.051.613,00 |
| 12.09.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 2,21% | 2.455.102,00 |
| 11.09.2024 | 1,61 | 1,61 | 1,58 | 1,60 | -0,25% | 1.312.198,00 |
| 10.09.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 1,01% | 1.681.309,00 |
| 09.09.2024 | 1,60 | 1,60 | 1,58 | 1,59 | 0,89% | 960.403,00 |
| 06.09.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -1,07% | 924.367,00 |
| 05.09.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 1,98% | 2.735.900,00 |
| 04.09.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -2,78% | 2.624.428,00 |
| 03.09.2024 | 1,62 | 1,62 | 1,60 | 1,61 | -0,69% | 828.523,00 |
| 02.09.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 1,31% | 1.162.085,00 |
| 30.08.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -0,06% | 1.115.304,00 |
| 29.08.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,09% | 689.649,00 |
| 28.08.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,40% | 929.780,00 |
| 27.08.2024 | 1,65 | 1,65 | 1,60 | 1,61 | -4,59% | 1.165.175,00 |
| 26.08.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 1,15% | - |
| 23.08.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 1,34% | 536.035,00 |
| 22.08.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,94% | 1.542.264,00 |
| 21.08.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,76% | 1.216.498,00 |
| 20.08.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,52% | 1.508.583,00 |
| 19.08.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 1,39% | 964.556,00 |
| 16.08.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,44% | 900.120,00 |
| 15.08.2024 | 1,64 | 1,65 | 1,62 | 1,64 | -0,41% | 1.080.871,00 |
| 14.08.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 3,79% | 1.962.683,00 |
| 13.08.2024 | 1,59 | 1,59 | 1,57 | 1,58 | 0,36% | 1.448.502,00 |
| 12.08.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 0,67% | 419.267,00 |
| 09.08.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 1,99% | 1.010.708,00 |
| 08.08.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -0,19% | 1.007.269,00 |
| 07.08.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 1,28% | 1.436.008,00 |
| 06.08.2024 | 1,52 | 1,53 | 1,50 | 1,52 | 0,16% | 1.462.929,00 |
| 05.08.2024 | 1,51 | 1,53 | 1,48 | 1,52 | -1,91% | 2.315.514,00 |
| 02.08.2024 | 1,58 | 1,60 | 1,55 | 1,55 | -2,98% | 2.332.164,00 |
| 01.08.2024 | 1,60 | 1,63 | 1,58 | 1,59 | 0,03% | 2.726.086,00 |
| 31.07.2024 | 1,60 | 1,63 | 1,59 | 1,59 | 0,54% | 1.177.943,00 |
| 30.07.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,69% | 1.917.367,00 |
| 29.07.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,16% | 1.069.653,00 |
| 26.07.2024 | 1,57 | 1,60 | 1,56 | 1,59 | 2,25% | 1.162.322,00 |
| 25.07.2024 | 1,54 | 1,56 | 1,53 | 1,56 | -0,45% | 2.082.381,00 |
| 24.07.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 0,61% | 1.643.133,00 |
| 23.07.2024 | 1,56 | 1,56 | 1,54 | 1,56 | 0,06% | 994.989,00 |
| 22.07.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,10% | 727.819,00 |
| 19.07.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -0,32% | 873.135,00 |
| 18.07.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 0,24% | 1.160.128,00 |
| 17.07.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,78% | 1.139.903,00 |
| 16.07.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | 635.777,00 |
| 15.07.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -0,54% | 779.686,00 |
| 12.07.2024 | 1,56 | 1,57 | 1,54 | 1,57 | 1,81% | 1.574.544,00 |
| 11.07.2024 | 1,52 | 1,55 | 1,51 | 1,55 | 1,88% | 1.105.771,00 |
| 10.07.2024 | 1,51 | 1,52 | 1,49 | 1,52 | 0,90% | 920.479,00 |
| 09.07.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -2,69% | 1.356.429,00 |
| 08.07.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 1,35% | 2.242.398,00 |
| 05.07.2024 | 1,51 | 1,55 | 1,51 | 1,52 | 2,32% | 4.061.631,00 |
| 04.07.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,98% | 687.192,00 |
| 03.07.2024 | 1,46 | 1,48 | 1,45 | 1,48 | 2,04% | 711.661,00 |
| 02.07.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,09% | 1.383.246,00 |
| 01.07.2024 | 1,44 | 1,46 | 1,44 | 1,44 | 1,49% | 2.297.498,00 |
| 28.06.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,35% | 943.118,00 |
| 27.06.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,25% | 463.494,00 |
| 26.06.2024 | 1,44 | 1,45 | 1,42 | 1,42 | -1,13% | 922.494,00 |
| 25.06.2024 | 1,44 | 1,44 | 1,43 | 1,44 | -0,16% | 1.693.619,00 |
| 24.06.2024 | 1,43 | 1,45 | 1,43 | 1,44 | -0,14% | 1.091.715,00 |
| 21.06.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,33% | 592.215,00 |
| 20.06.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,82% | 1.759.428,00 |
| 19.06.2024 | 1,47 | 1,48 | 1,43 | 1,44 | -2,84% | 942.563,00 |