£1,225
0,46%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |