135,100€
-0,55%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 135,25 | 138,02 | 133,02 | 135,68 | -0,13% | - |
| 17.09.2024 | 134,77 | 136,90 | 133,50 | 135,85 | 0,67% | 111,00 |
| 16.09.2024 | 135,13 | 136,35 | 132,33 | 134,95 | -0,09% | - |
| 13.09.2024 | 130,65 | 135,83 | 130,63 | 135,08 | 3,35% | - |
| 12.09.2024 | 127,43 | 131,58 | 125,20 | 130,70 | 3,06% | 12,00 |
| 11.09.2024 | 127,08 | 127,35 | 122,75 | 126,83 | -0,22% | - |
| 10.09.2024 | 126,78 | 128,25 | 125,40 | 127,10 | 0,57% | - |
| 09.09.2024 | 124,70 | 128,33 | 124,70 | 126,38 | 1,18% | 10,00 |
| 06.09.2024 | 124,00 | 129,55 | 123,05 | 124,90 | 0,69% | - |
| 05.09.2024 | 126,23 | 127,73 | 123,75 | 124,05 | -1,84% | - |
| 04.09.2024 | 126,93 | 126,93 | 123,83 | 126,38 | -0,41% | 4,00 |
| 03.09.2024 | 130,40 | 131,80 | 125,83 | 126,90 | -2,68% | - |
| 02.09.2024 | 130,40 | 130,83 | 129,83 | 130,40 | 0,12% | - |
| 30.08.2024 | 128,33 | 130,83 | 127,83 | 130,25 | 1,52% | - |
| 29.08.2024 | 127,85 | 129,88 | 127,15 | 128,30 | 0,10% | 11,00 |
| 28.08.2024 | 128,58 | 130,02 | 127,40 | 128,18 | -0,31% | - |
| 27.08.2024 | 129,80 | 130,63 | 127,50 | 128,58 | -0,94% | 30,00 |
| 26.08.2024 | 133,08 | 136,05 | 129,60 | 129,80 | -2,46% | 100,00 |
| 23.08.2024 | 127,13 | 133,77 | 127,13 | 133,08 | 4,68% | 50,00 |
| 22.08.2024 | 126,50 | 129,13 | 121,40 | 127,13 | 0,49% | - |
| 21.08.2024 | 121,70 | 128,50 | 120,65 | 126,50 | 3,97% | 20,00 |
| 20.08.2024 | 120,48 | 124,90 | 119,55 | 121,68 | 1,00% | 25,00 |
| 19.08.2024 | 117,25 | 120,73 | 116,93 | 120,48 | 2,66% | - |
| 16.08.2024 | 117,55 | 119,53 | 116,18 | 117,35 | -0,09% | - |
| 15.08.2024 | 115,28 | 118,35 | 114,45 | 117,45 | 2,09% | - |
| 14.08.2024 | 118,40 | 119,20 | 114,68 | 115,05 | -2,64% | - |
| 13.08.2024 | 116,78 | 119,33 | 114,60 | 118,18 | 1,44% | - |
| 12.08.2024 | 116,80 | 117,90 | 115,38 | 116,50 | -0,28% | 18,00 |
| 09.08.2024 | 116,03 | 117,78 | 115,43 | 116,83 | 0,67% | - |
| 08.08.2024 | 113,60 | 117,10 | 112,25 | 116,05 | 2,22% | - |
| 07.08.2024 | 118,20 | 121,78 | 113,43 | 113,53 | -3,87% | 5,00 |
| 06.08.2024 | 117,00 | 120,78 | 115,00 | 118,10 | 0,83% | 300,00 |
| 05.08.2024 | 123,75 | 123,75 | 111,25 | 117,13 | -5,32% | 345,00 |
| 02.08.2024 | 127,58 | 128,13 | 120,30 | 123,70 | -3,04% | 20,00 |
| 01.08.2024 | 132,18 | 134,08 | 127,23 | 127,58 | -3,24% | - |
| 31.07.2024 | 132,58 | 135,65 | 129,93 | 131,85 | -0,58% | - |
| 30.07.2024 | 131,15 | 133,50 | 130,80 | 132,63 | 0,99% | - |
| 29.07.2024 | 128,48 | 132,05 | 128,33 | 131,33 | 2,32% | - |
| 26.07.2024 | 122,33 | 129,35 | 122,33 | 128,35 | 4,88% | 160,00 |
| 25.07.2024 | 120,18 | 125,73 | 119,53 | 122,38 | 1,66% | 35,00 |
| 24.07.2024 | 124,45 | 124,78 | 120,18 | 120,38 | -3,31% | - |
| 23.07.2024 | 123,15 | 124,80 | 121,30 | 124,50 | 1,08% | - |
| 22.07.2024 | 120,70 | 123,70 | 119,45 | 123,18 | 2,01% | - |
| 19.07.2024 | 121,23 | 122,13 | 119,33 | 120,75 | 0,19% | - |
| 18.07.2024 | 118,80 | 125,78 | 116,93 | 120,53 | 2,68% | - |
| 17.07.2024 | 121,58 | 121,93 | 117,13 | 117,38 | -3,45% | 10,00 |
| 16.07.2024 | 113,35 | 121,75 | 113,10 | 121,58 | 7,33% | - |
| 15.07.2024 | 112,78 | 115,63 | 112,78 | 113,28 | 0,38% | - |
| 12.07.2024 | 111,80 | 114,95 | 111,80 | 112,85 | 1,17% | - |
| 11.07.2024 | 104,63 | 112,15 | 103,80 | 111,55 | 6,75% | - |
| 10.07.2024 | 102,18 | 105,13 | 102,00 | 104,50 | 2,38% | - |
| 09.07.2024 | 102,53 | 103,70 | 101,48 | 102,08 | -0,44% | - |
| 08.07.2024 | 100,46 | 102,53 | 100,22 | 102,53 | 1,89% | - |
| 05.07.2024 | 103,60 | 103,60 | 100,43 | 100,63 | -2,87% | - |
| 04.07.2024 | 103,65 | 104,05 | 103,55 | 103,60 | -0,12% | 37,00 |
| 03.07.2024 | 103,50 | 104,28 | 102,45 | 103,73 | 0,14% | - |
| 02.07.2024 | 104,28 | 104,88 | 101,85 | 103,58 | -0,86% | - |
| 01.07.2024 | 107,73 | 107,73 | 104,13 | 104,48 | -3,04% | 12,00 |
| 28.06.2024 | 107,45 | 109,35 | 106,68 | 107,75 | 0,28% | - |
| 27.06.2024 | 108,03 | 108,53 | 106,75 | 107,45 | -1,04% | 10,00 |
| 26.06.2024 | 107,98 | 108,75 | 107,40 | 108,58 | 0,65% | - |
| 25.06.2024 | 110,33 | 110,83 | 107,08 | 107,88 | -2,09% | - |
| 24.06.2024 | 109,53 | 111,28 | 108,23 | 110,18 | 0,69% | 110,00 |
| 21.06.2024 | 108,08 | 109,90 | 106,88 | 109,43 | 1,30% | - |
| 20.06.2024 | 109,13 | 110,63 | 107,20 | 108,03 | -1,01% | - |
| 19.06.2024 | 109,90 | 109,90 | 109,08 | 109,13 | -0,05% | - |
| 18.06.2024 | 111,90 | 112,50 | 108,75 | 109,18 | -2,52% | - |
| 17.06.2024 | 111,45 | 113,45 | 110,78 | 112,00 | 0,83% | - |
| 14.06.2024 | 112,78 | 112,78 | 110,73 | 111,08 | -1,02% | - |
| 13.06.2024 | 111,10 | 112,73 | 110,03 | 112,23 | 0,94% | - |
| 12.06.2024 | 107,88 | 114,00 | 107,65 | 111,18 | 3,32% | 20,00 |
| 11.06.2024 | 110,55 | 111,40 | 107,53 | 107,60 | -3,06% | - |
| 10.06.2024 | 108,43 | 111,03 | 107,85 | 111,00 | 2,37% | - |
| 07.06.2024 | 109,73 | 109,80 | 106,93 | 108,43 | -0,66% | - |
| 06.06.2024 | 111,45 | 111,45 | 108,95 | 109,15 | -1,20% | - |
| 05.06.2024 | 107,63 | 110,95 | 107,20 | 110,48 | 2,27% | - |
| 04.06.2024 | 109,68 | 110,45 | 107,35 | 108,03 | -1,93% | 25,00 |
| 03.06.2024 | 112,15 | 113,13 | 109,58 | 110,15 | -1,61% | - |
| 31.05.2024 | 111,40 | 112,90 | 110,58 | 111,95 | 0,25% | - |
| 30.05.2024 | 109,73 | 111,95 | 108,58 | 111,68 | 1,78% | - |
| 29.05.2024 | 108,68 | 111,03 | 108,68 | 109,73 | -0,61% | - |
| 28.05.2024 | 112,80 | 113,90 | 109,75 | 110,40 | -2,13% | - |
| 27.05.2024 | 113,25 | 113,33 | 112,05 | 112,80 | -0,24% | - |
| 24.05.2024 | 110,55 | 113,43 | 110,43 | 113,08 | 2,24% | - |
| 23.05.2024 | 110,20 | 112,15 | 109,53 | 110,60 | 0,45% | 20,00 |
| 22.05.2024 | 121,40 | 123,68 | 109,53 | 110,10 | -9,29% | 115,00 |
| 21.05.2024 | 120,75 | 122,63 | 118,08 | 121,38 | 0,50% | - |
| 20.05.2024 | 120,43 | 121,93 | 120,08 | 120,78 | 0,52% | - |
| 17.05.2024 | 120,98 | 122,33 | 119,90 | 120,15 | -0,27% | 7,00 |
| 16.05.2024 | 124,05 | 124,58 | 119,88 | 120,48 | -3,04% | 115,00 |
| 15.05.2024 | 117,65 | 124,38 | 117,55 | 124,25 | 5,48% | - |
| 14.05.2024 | 116,93 | 117,88 | 116,10 | 117,80 | 0,62% | - |
| 13.05.2024 | 117,45 | 118,98 | 116,90 | 117,08 | -0,70% | 35,00 |
| 10.05.2024 | 117,50 | 118,58 | 117,08 | 117,90 | 0,55% | - |
| 09.05.2024 | 115,43 | 117,50 | 115,05 | 117,25 | 1,98% | - |
| 08.05.2024 | 119,95 | 119,95 | 114,98 | 114,98 | -2,48% | - |
| 07.05.2024 | 118,55 | 119,38 | 117,50 | 117,90 | -0,55% | - |
| 06.05.2024 | 115,13 | 118,68 | 114,90 | 118,55 | 3,13% | 10,00 |
| 03.05.2024 | 112,93 | 119,33 | 112,88 | 114,95 | 1,84% | - |
| 02.05.2024 | 111,70 | 113,45 | 111,00 | 112,88 | 1,05% | - |