£1,394
4,25%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 3,52% | 905.998,00 |
| 02.05.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 1,83% | 537.489,00 |
| 01.05.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -0,45% | 253.431,00 |
| 30.04.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -2,26% | 1.114.593,00 |
| 29.04.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 0,26% | 614.720,00 |
| 26.04.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 2,24% | 1.045.969,00 |
| 25.04.2024 | 1,31 | 1,34 | 1,31 | 1,32 | -0,04% | 810.960,00 |
| 24.04.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -1,50% | 828.960,00 |
| 23.04.2024 | 1,34 | 1,34 | 1,32 | 1,34 | 1,13% | 608.094,00 |
| 22.04.2024 | 1,32 | 1,34 | 1,32 | 1,32 | 0,92% | 1.176.885,00 |
| 19.04.2024 | 1,31 | 1,31 | 1,30 | 1,31 | -0,68% | 712.440,00 |
| 18.04.2024 | 1,32 | 1,32 | 1,30 | 1,32 | 0,69% | 1.177.864,00 |
| 17.04.2024 | 1,31 | 1,33 | 1,31 | 1,31 | -0,64% | 1.006.164,00 |
| 16.04.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -1,90% | 693.650,00 |
| 15.04.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -0,15% | 1.283.100,00 |
| 12.04.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 3,14% | 2.385.338,00 |
| 11.04.2024 | 1,31 | 1,31 | 1,29 | 1,31 | 0,62% | 879.405,00 |
| 10.04.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -1,56% | 1.369.637,00 |
| 09.04.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -1,20% | 571.887,00 |
| 08.04.2024 | 1,33 | 1,34 | 1,31 | 1,33 | 1,02% | 495.719,00 |
| 05.04.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,68% | 567.686,00 |
| 04.04.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 0,98% | 878.328,00 |
| 03.04.2024 | 1,33 | 1,33 | 1,31 | 1,33 | -0,19% | 1.076.309,00 |
| 02.04.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -3,06% | 1.436.075,00 |
| 28.03.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -2,21% | 1.662.987,00 |
| 27.03.2024 | 1,41 | 1,41 | 1,40 | 1,41 | -0,04% | 871.951,00 |
| 26.03.2024 | 1,39 | 1,41 | 1,38 | 1,41 | 0,82% | 842.397,00 |
| 25.03.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,99% | 1.289.601,00 |
| 22.03.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -0,78% | 700.455,00 |
| 21.03.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,60% | 1.151.883,00 |
| 20.03.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,91% | 430.965,00 |
| 19.03.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -1,62% | 1.541.382,00 |
| 18.03.2024 | 1,40 | 1,41 | 1,39 | 1,39 | 0,22% | 1.388.442,00 |
| 15.03.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -1,07% | 1.181.935,00 |
| 14.03.2024 | 1,40 | 1,43 | 1,40 | 1,41 | 0,43% | 1.786.053,00 |
| 13.03.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,50% | 977.797,00 |
| 12.03.2024 | 1,40 | 1,42 | 1,39 | 1,41 | 0,86% | 1.201.559,00 |
| 11.03.2024 | 1,39 | 1,41 | 1,39 | 1,39 | -0,14% | 1.674.331,00 |
| 08.03.2024 | 1,39 | 1,40 | 1,38 | 1,40 | -0,34% | 1.070.804,00 |
| 07.03.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,70% | 1.080.163,00 |
| 06.03.2024 | 1,39 | 1,42 | 1,38 | 1,39 | -0,02% | 1.732.809,00 |
| 05.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | -0,23% | 1.275.543,00 |
| 04.03.2024 | 1,39 | 1,39 | 1,37 | 1,39 | -0,46% | 1.535.232,00 |
| 01.03.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,37% | 2.120.924,00 |
| 29.02.2024 | 1,35 | 1,39 | 1,34 | 1,38 | 3,25% | 1.677.188,00 |
| 28.02.2024 | 1,35 | 1,39 | 1,33 | 1,34 | -4,39% | 3.263.701,00 |
| 27.02.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -1,23% | 2.048.936,00 |
| 26.02.2024 | 1,43 | 1,45 | 1,40 | 1,42 | -2,84% | 2.395.057,00 |
| 23.02.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,03% | 942.655,00 |
| 22.02.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -0,51% | 1.740.386,00 |
| 21.02.2024 | 1,47 | 1,47 | 1,45 | 1,47 | 0,72% | 492.489,00 |
| 20.02.2024 | 1,46 | 1,46 | 1,45 | 1,46 | -0,12% | 973.958,00 |
| 19.02.2024 | 1,46 | 1,46 | 1,45 | 1,46 | -0,19% | 360.662,00 |
| 16.02.2024 | 1,47 | 1,47 | 1,45 | 1,46 | 0,27% | 778.179,00 |
| 15.02.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 1,32% | 787.919,00 |
| 14.02.2024 | 1,43 | 1,46 | 1,43 | 1,44 | 1,70% | 1.475.274,00 |
| 13.02.2024 | 1,47 | 1,48 | 1,41 | 1,41 | -4,27% | 1.555.640,00 |
| 12.02.2024 | 1,48 | 1,48 | 1,46 | 1,48 | 0,89% | 806.168,00 |
| 09.02.2024 | 1,45 | 1,47 | 1,45 | 1,46 | 0,79% | 1.211.542,00 |
| 08.02.2024 | 1,49 | 1,49 | 1,45 | 1,45 | -2,35% | 1.432.157,00 |
| 07.02.2024 | 1,49 | 1,51 | 1,47 | 1,49 | 1,16% | 2.828.360,00 |
| 06.02.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 1,31% | 1.148.640,00 |
| 05.02.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -1,53% | 456.490,00 |
| 02.02.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 0,96% | 863.318,00 |
| 01.02.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -1,48% | 800.721,00 |
| 31.01.2024 | 1,49 | 1,50 | 1,48 | 1,48 | 0,34% | 778.602,00 |
| 30.01.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 1,34% | 1.290.239,00 |
| 29.01.2024 | 1,46 | 1,46 | 1,44 | 1,46 | -0,31% | 636.653,00 |
| 26.01.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 1,04% | 990.567,00 |
| 25.01.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,09% | 1.647.889,00 |
| 24.01.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,28% | 941.827,00 |
| 23.01.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -1,52% | 1.546.991,00 |
| 22.01.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 2,38% | 1.138.728,00 |
| 19.01.2024 | 1,46 | 1,46 | 1,42 | 1,43 | -0,17% | 1.222.479,00 |
| 18.01.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 1,74% | 915.556,00 |
| 17.01.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -2,63% | 1.736.608,00 |
| 16.01.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 0,49% | 791.903,00 |
| 15.01.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,07% | 1.409.369,00 |
| 12.01.2024 | 1,44 | 1,46 | 1,44 | 1,44 | 0,17% | 1.752.428,00 |
| 11.01.2024 | 1,49 | 1,49 | 1,44 | 1,44 | -3,13% | 1.713.720,00 |
| 10.01.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 1,89% | 1.943.301,00 |
| 09.01.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,75% | 2.303.853,00 |
| 08.01.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 2,81% | 1.600.255,00 |
| 05.01.2024 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | 3.007.482,00 |
| 04.01.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,98% | 1.765.480,00 |
| 03.01.2024 | 1,44 | 1,45 | 1,41 | 1,43 | -0,33% | 2.039.560,00 |
| 02.01.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -1,87% | 1.081.924,00 |
| 29.12.2023 | 1,45 | 1,46 | 1,45 | 1,46 | 0,83% | 305.756,00 |
| 28.12.2023 | 1,45 | 1,45 | 1,44 | 1,45 | -0,19% | 823.533,00 |
| 27.12.2023 | 1,45 | 1,46 | 1,44 | 1,45 | 0,12% | 1.491.462,00 |
| 22.12.2023 | 1,44 | 1,45 | 1,43 | 1,45 | 0,66% | 1.200.479,00 |
| 21.12.2023 | 1,45 | 1,45 | 1,43 | 1,44 | -0,64% | 1.702.076,00 |
| 20.12.2023 | 1,48 | 1,50 | 1,44 | 1,45 | 0,70% | 2.274.614,00 |
| 19.12.2023 | 1,44 | 1,45 | 1,43 | 1,44 | 0,16% | 1.509.126,00 |
| 18.12.2023 | 1,43 | 1,45 | 1,42 | 1,44 | 0,17% | 2.269.901,00 |
| 15.12.2023 | 1,43 | 1,44 | 1,43 | 1,43 | 0,72% | 3.060.569,00 |
| 14.12.2023 | 1,40 | 1,45 | 1,40 | 1,42 | 3,85% | 4.558.625,00 |
| 13.12.2023 | 1,37 | 1,39 | 1,37 | 1,37 | -0,15% | 1.320.436,00 |
| 12.12.2023 | 1,38 | 1,40 | 1,37 | 1,37 | -0,62% | 1.704.829,00 |
| 11.12.2023 | 1,37 | 1,38 | 1,37 | 1,38 | 0,62% | 826.829,00 |