1,754€
-0,16%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,76 | 1,77 | 1,73 | 1,75 | -0,16% | 1.000,00 |
| 04.11.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -0,57% | 2.900,00 |
| 01.11.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 0,99% | 750,00 |
| 31.10.2024 | 1,87 | 1,87 | 1,71 | 1,75 | -6,64% | - |
| 30.10.2024 | 1,88 | 1,95 | 1,87 | 1,87 | -0,61% | - |
| 29.10.2024 | 1,91 | 1,91 | 1,88 | 1,89 | -1,08% | 1.155,00 |
| 28.10.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 2,16% | - |
| 25.10.2024 | 1,87 | 1,89 | 1,86 | 1,87 | -0,88% | 220,00 |
| 24.10.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -0,99% | - |
| 23.10.2024 | 1,91 | 1,93 | 1,89 | 1,90 | -0,05% | - |
| 22.10.2024 | 1,95 | 1,96 | 1,89 | 1,90 | -2,65% | - |
| 21.10.2024 | 1,96 | 1,98 | 1,93 | 1,95 | -0,61% | - |
| 18.10.2024 | 1,99 | 2,00 | 1,95 | 1,97 | -1,27% | - |
| 17.10.2024 | 2,00 | 2,01 | 1,97 | 1,99 | -0,81% | - |
| 16.10.2024 | 1,93 | 2,01 | 1,92 | 2,01 | 3,83% | 12,00 |
| 15.10.2024 | 1,90 | 1,94 | 1,90 | 1,93 | 1,90% | - |
| 14.10.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,87% | - |
| 11.10.2024 | 1,83 | 1,87 | 1,83 | 1,86 | 1,76% | 10.270,00 |
| 10.10.2024 | 1,88 | 1,88 | 1,82 | 1,83 | -5,69% | 1.420,00 |
| 09.10.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 0,62% | - |
| 08.10.2024 | 1,95 | 1,95 | 1,88 | 1,93 | -1,28% | - |
| 07.10.2024 | 2,01 | 2,01 | 1,95 | 1,95 | -2,42% | - |
| 04.10.2024 | 1,98 | 2,02 | 1,97 | 2,00 | 1,51% | - |
| 03.10.2024 | 1,96 | 2,00 | 1,95 | 1,97 | 0,01% | - |
| 02.10.2024 | 1,99 | 2,00 | 1,96 | 1,97 | -0,92% | - |
| 01.10.2024 | 1,99 | 2,01 | 1,98 | 1,99 | 0,28% | - |
| 30.09.2024 | 1,99 | 2,00 | 1,97 | 1,99 | -0,08% | - |
| 27.09.2024 | 1,99 | 2,01 | 1,97 | 1,99 | -0,16% | - |
| 26.09.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 1,66% | - |
| 25.09.2024 | 1,99 | 1,99 | 1,96 | 1,96 | -1,98% | - |
| 24.09.2024 | 2,02 | 2,05 | 1,99 | 2,00 | -1,04% | - |
| 23.09.2024 | 2,01 | 2,03 | 1,97 | 2,02 | 0,35% | - |
| 20.09.2024 | 2,00 | 2,03 | 1,99 | 2,01 | 0,27% | - |
| 19.09.2024 | 1,99 | 2,03 | 1,99 | 2,01 | 0,79% | 5.000,00 |
| 18.09.2024 | 1,99 | 2,00 | 1,97 | 1,99 | 0,04% | - |
| 17.09.2024 | 1,98 | 2,02 | 1,98 | 1,99 | 0,21% | 11.535,00 |
| 16.09.2024 | 1,97 | 1,99 | 1,96 | 1,98 | 0,89% | 100,00 |
| 13.09.2024 | 1,96 | 1,98 | 1,95 | 1,97 | 0,40% | - |
| 12.09.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 1,65% | 13,00 |
| 11.09.2024 | 1,92 | 1,93 | 1,88 | 1,93 | 0,08% | - |
| 10.09.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 1,18% | - |
| 09.09.2024 | 1,88 | 1,91 | 1,88 | 1,90 | 1,28% | - |
| 06.09.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -1,39% | - |
| 05.09.2024 | 1,83 | 1,91 | 1,82 | 1,91 | 4,34% | - |
| 04.09.2024 | 1,90 | 1,90 | 1,81 | 1,83 | -4,71% | - |
| 03.09.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -1,05% | 2.000,00 |
| 02.09.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 1,14% | 1.500,00 |
| 30.08.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 0,66% | - |
| 29.08.2024 | 1,93 | 1,94 | 1,90 | 1,90 | -1,14% | - |
| 28.08.2024 | 1,92 | 1,93 | 1,92 | 1,93 | 0,34% | - |
| 27.08.2024 | 1,98 | 1,99 | 1,91 | 1,92 | -3,23% | - |
| 26.08.2024 | 1,98 | 1,99 | 1,97 | 1,98 | 0,47% | - |
| 23.08.2024 | 1,96 | 1,98 | 1,95 | 1,97 | 1,24% | - |
| 22.08.2024 | 1,95 | 1,98 | 1,94 | 1,95 | 0,15% | 1.500,00 |
| 21.08.2024 | 1,94 | 1,95 | 1,93 | 1,95 | 0,58% | 1.000,00 |
| 20.08.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,83% | - |
| 19.08.2024 | 1,91 | 1,93 | 1,90 | 1,92 | 0,34% | - |
| 16.08.2024 | 1,93 | 1,94 | 1,89 | 1,91 | -0,93% | - |
| 15.08.2024 | 1,93 | 1,94 | 1,90 | 1,93 | 0,21% | - |
| 14.08.2024 | 1,87 | 1,93 | 1,86 | 1,93 | 3,26% | - |
| 13.08.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,59% | - |
| 12.08.2024 | 1,85 | 1,87 | 1,84 | 1,85 | 0,37% | - |
| 09.08.2024 | 1,81 | 1,86 | 1,81 | 1,85 | 1,47% | 712,00 |
| 08.08.2024 | 1,80 | 1,83 | 1,77 | 1,82 | 1,59% | - |
| 07.08.2024 | 1,78 | 1,83 | 1,78 | 1,79 | 1,79% | - |
| 06.08.2024 | 1,80 | 1,81 | 1,76 | 1,76 | -1,48% | - |
| 05.08.2024 | 1,80 | 1,82 | 1,74 | 1,79 | -2,23% | - |
| 02.08.2024 | 1,87 | 1,90 | 1,83 | 1,83 | -3,02% | - |
| 01.08.2024 | 1,91 | 1,94 | 1,87 | 1,89 | -1,21% | - |
| 31.07.2024 | 1,90 | 1,95 | 1,89 | 1,91 | 0,66% | - |
| 30.07.2024 | 1,91 | 1,92 | 1,89 | 1,90 | -0,95% | 2.055,00 |
| 29.07.2024 | 1,89 | 1,94 | 1,88 | 1,91 | 1,15% | 4.500,00 |
| 26.07.2024 | 1,87 | 1,90 | 1,86 | 1,89 | 1,56% | 1.100,00 |
| 25.07.2024 | 1,86 | 1,87 | 1,83 | 1,86 | -0,19% | - |
| 24.07.2024 | 1,85 | 1,88 | 1,84 | 1,87 | 0,09% | - |
| 23.07.2024 | 1,88 | 1,88 | 1,85 | 1,87 | -0,72% | 35,00 |
| 22.07.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 1,21% | 700,00 |
| 19.07.2024 | 1,87 | 1,89 | 1,85 | 1,86 | -1,14% | 550,00 |
| 18.07.2024 | 1,87 | 1,89 | 1,86 | 1,88 | 0,74% | - |
| 17.07.2024 | 1,87 | 1,88 | 1,86 | 1,86 | -0,61% | - |
| 16.07.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 0,13% | - |
| 15.07.2024 | 1,88 | 1,89 | 1,86 | 1,87 | -0,62% | 4.200,00 |
| 12.07.2024 | 1,85 | 1,89 | 1,84 | 1,88 | 1,93% | - |
| 11.07.2024 | 1,81 | 1,85 | 1,80 | 1,85 | 1,92% | - |
| 10.07.2024 | 1,80 | 1,81 | 1,77 | 1,81 | 0,99% | 20,00 |
| 09.07.2024 | 1,84 | 1,85 | 1,79 | 1,80 | -2,51% | - |
| 08.07.2024 | 1,81 | 1,85 | 1,81 | 1,84 | 1,54% | 500,00 |
| 05.07.2024 | 1,77 | 1,85 | 1,77 | 1,81 | 2,15% | - |
| 04.07.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 1,25% | - |
| 03.07.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 1,90% | - |
| 02.07.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,50% | - |
| 01.07.2024 | 1,71 | 1,73 | 1,70 | 1,71 | 1,08% | - |
| 28.06.2024 | 1,69 | 1,70 | 1,68 | 1,70 | 0,31% | - |
| 27.06.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,18% | - |
| 26.06.2024 | 1,72 | 1,73 | 1,68 | 1,69 | -1,70% | - |
| 25.06.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 0,10% | - |
| 24.06.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,33% | - |
| 21.06.2024 | 1,72 | 1,73 | 1,71 | 1,72 | -0,23% | - |
| 20.06.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,63% | - |
| 19.06.2024 | 1,76 | 1,77 | 1,71 | 1,71 | -2,68% | - |