1,295€
-1,52%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -2,28% | 2.400,00 |
| 24.07.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 1,54% | 5.000,00 |
| 23.07.2025 | 1,30 | 1,33 | 1,30 | 1,30 | 0,00% | - |
| 22.07.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 0,00% | - |
| 21.07.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,78% | - |
| 18.07.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 17.07.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,00% | 5.470,00 |
| 16.07.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 1,59% | 2.000,00 |
| 15.07.2025 | 1,30 | 1,30 | 1,25 | 1,26 | -2,33% | 2.500,00 |
| 14.07.2025 | 1,29 | 1,32 | 1,28 | 1,29 | 0,78% | - |
| 11.07.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -3,77% | 2.000,00 |
| 10.07.2025 | 1,31 | 1,34 | 1,30 | 1,33 | 1,15% | - |
| 09.07.2025 | 1,34 | 1,35 | 0,00 | 1,31 | -0,76% | 218,00 |
| 08.07.2025 | 1,33 | 1,33 | 1,30 | 1,32 | 0,38% | - |
| 07.07.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -1,50% | 80,00 |
| 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 |