1,325€
-2,21%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -1,48% | - |
03.07.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,88% | 1.500,00 |
02.07.2025 | 1,41 | 1,42 | 1,33 | 1,33 | -5,34% | - |
01.07.2025 | 1,40 | 1,41 | 1,36 | 1,41 | 1,44% | - |
30.06.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -3,82% | - |
27.06.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,70% | - |
26.06.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,06% | - |
25.06.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,70% | - |
24.06.2025 | 1,45 | 1,45 | 1,42 | 1,43 | 0,00% | - |
23.06.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,42% | - |
20.06.2025 | 1,42 | 1,43 | 1,38 | 1,41 | 0,00% | - |
19.06.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
18.06.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -1,40% | - |
17.06.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | - |
16.06.2025 | 1,44 | 1,46 | 1,43 | 1,43 | -0,70% | - |
13.06.2025 | 1,46 | 1,46 | 1,42 | 1,44 | -1,37% | 2.350,00 |
12.06.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | - |
11.06.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -0,69% | - |
10.06.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 4,33% | - |
09.06.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,47% | - |
06.06.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | - |
05.06.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -1,45% | - |
04.06.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -0,72% | - |
03.06.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -2,22% | - |
02.06.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -1,29% | - |
30.05.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 0,35% | - |
29.05.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 1,06% | - |
28.05.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -0,56% | - |
27.05.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 0,81% | - |
26.05.2025 | 1,41 | 1,44 | 1,41 | 1,41 | 0,34% | 6.000,00 |
23.05.2025 | 1,41 | 1,42 | 1,38 | 1,41 | -0,02% | - |
22.05.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -1,54% | - |
21.05.2025 | 1,43 | 1,44 | 1,40 | 1,43 | -0,33% | - |
20.05.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 1,16% | - |
19.05.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -0,19% | 800,00 |
16.05.2025 | 1,43 | 1,43 | 1,39 | 1,42 | -0,37% | - |
15.05.2025 | 1,40 | 1,43 | 1,39 | 1,43 | 1,75% | - |
14.05.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -2,03% | - |
13.05.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,01% | - |
12.05.2025 | 1,42 | 1,43 | 1,39 | 1,42 | 0,91% | - |
09.05.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -1,44% | - |
08.05.2025 | 1,40 | 1,44 | 1,40 | 1,42 | -0,28% | - |
07.05.2025 | 1,40 | 1,43 | 1,39 | 1,43 | 2,04% | - |
06.05.2025 | 1,42 | 1,45 | 1,40 | 1,40 | -1,43% | - |
05.05.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,65% | - |
02.05.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 2,89% | 483,00 |
30.04.2025 | 1,40 | 1,42 | 1,37 | 1,40 | -0,02% | - |
29.04.2025 | 1,39 | 1,42 | 1,38 | 1,40 | 1,10% | - |
28.04.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 1,15% | - |
25.04.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,79% | - |
24.04.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -1,11% | - |
23.04.2025 | 1,37 | 1,38 | 1,35 | 1,38 | 2,08% | - |
22.04.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,07% | - |
17.04.2025 | 1,29 | 1,34 | 1,28 | 1,33 | 3,71% | - |
16.04.2025 | 1,28 | 1,31 | 1,26 | 1,29 | -0,23% | - |
15.04.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 3,16% | - |
14.04.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 0,83% | - |
11.04.2025 | 1,24 | 1,25 | 1,19 | 1,24 | -0,18% | - |
10.04.2025 | 1,31 | 1,31 | 1,21 | 1,24 | -5,37% | - |
09.04.2025 | 1,20 | 1,32 | 1,18 | 1,31 | 7,70% | 4.350,00 |
08.04.2025 | 1,23 | 1,28 | 1,20 | 1,22 | -0,94% | - |
07.04.2025 | 1,19 | 1,29 | 1,16 | 1,23 | -0,24% | 260,00 |
04.04.2025 | 1,30 | 1,32 | 1,23 | 1,23 | -5,43% | - |
03.04.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 1,18% | - |
02.04.2025 | 1,32 | 1,32 | 1,26 | 1,29 | -2,11% | 375,00 |
01.04.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 1,31% | - |
31.03.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -2,02% | 29.500,00 |
28.03.2025 | 1,30 | 1,33 | 1,29 | 1,33 | 1,67% | - |
27.03.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -5,16% | 875,00 |
26.03.2025 | 1,40 | 1,40 | 1,35 | 1,38 | -1,56% | - |
25.03.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,07% | - |
24.03.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 0,84% | 3.000,00 |
21.03.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,85% | - |
20.03.2025 | 1,39 | 1,42 | 1,38 | 1,38 | -0,34% | - |
19.03.2025 | 1,39 | 1,40 | 1,37 | 1,39 | -0,02% | 3.000,00 |
18.03.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,70% | 250,00 |
17.03.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,20% | - |
14.03.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 1,06% | 100,00 |
13.03.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -1,26% | 115,00 |
12.03.2025 | 1,36 | 1,38 | 1,33 | 1,36 | 0,29% | 3.400,00 |
11.03.2025 | 1,36 | 1,40 | 1,35 | 1,36 | 0,15% | - |
10.03.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,63% | - |
07.03.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 4,03% | - |
06.03.2025 | 1,36 | 1,37 | 1,31 | 1,33 | -2,28% | 7.769,00 |
05.03.2025 | 1,36 | 1,38 | 1,34 | 1,36 | 0,37% | 3.419,00 |
04.03.2025 | 1,35 | 1,37 | 1,34 | 1,35 | -0,17% | 85,00 |
03.03.2025 | 1,41 | 1,42 | 1,35 | 1,36 | -3,18% | - |
28.02.2025 | 1,37 | 1,41 | 1,35 | 1,40 | 2,30% | - |
27.02.2025 | 1,40 | 1,41 | 1,36 | 1,37 | -2,20% | - |
26.02.2025 | 1,38 | 1,42 | 1,37 | 1,40 | 1,54% | 5.000,00 |
25.02.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -0,58% | 5.000,00 |
24.02.2025 | 1,41 | 1,44 | 1,38 | 1,39 | -1,74% | - |
21.02.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,80% | - |
20.02.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,56% | 17.704,00 |
19.02.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,79% | 4.000,00 |
18.02.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -0,57% | 10.068,00 |
17.02.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,45% | 18.040,00 |
14.02.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,54% | 777,00 |
13.02.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 1,12% | - |
12.02.2025 | 1,42 | 1,44 | 1,38 | 1,41 | -1,05% | 2.851,00 |