1,346€
-0,06%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,06% | - |
| 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 |
| 11.02.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -1,96% | - |
| 10.02.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 2,50% | - |
| 07.02.2025 | 1,45 | 1,46 | 1,41 | 1,42 | -1,99% | - |
| 06.02.2025 | 1,45 | 1,49 | 1,44 | 1,45 | -0,14% | 600,00 |
| 05.02.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 0,99% | - |
| 04.02.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,45% | 100,00 |
| 03.02.2025 | 1,44 | 1,45 | 1,40 | 1,44 | 0,16% | - |
| 31.01.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,81% | 2.700,00 |
| 30.01.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 0,87% | 4.000,00 |
| 29.01.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,93% | 300,00 |
| 28.01.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 2,27% | 300,00 |
| 27.01.2025 | 1,39 | 1,42 | 1,37 | 1,42 | 1,98% | - |
| 24.01.2025 | 1,40 | 1,43 | 1,37 | 1,39 | -0,63% | - |
| 23.01.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 2,26% | 274,00 |
| 22.01.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,74% | - |
| 21.01.2025 | 1,39 | 1,39 | 1,36 | 1,38 | -0,58% | - |
| 20.01.2025 | 1,37 | 1,39 | 1,34 | 1,39 | 1,61% | 6,00 |
| 17.01.2025 | 1,33 | 1,37 | 1,32 | 1,37 | 2,86% | 74,00 |
| 16.01.2025 | 1,37 | 1,40 | 1,29 | 1,33 | -3,47% | 900,00 |
| 15.01.2025 | 1,30 | 1,38 | 1,30 | 1,37 | 5,71% | 2.000,00 |
| 14.01.2025 | 1,31 | 1,35 | 1,30 | 1,30 | -0,36% | 777,00 |
| 13.01.2025 | 1,31 | 1,32 | 1,29 | 1,31 | -0,51% | - |
| 10.01.2025 | 1,34 | 1,36 | 1,31 | 1,31 | -1,89% | 1.500,00 |
| 09.01.2025 | 1,31 | 1,34 | 1,28 | 1,34 | 2,41% | - |
| 08.01.2025 | 1,39 | 1,41 | 1,31 | 1,31 | -5,89% | 8.200,00 |
| 07.01.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -4,19% | - |
| 06.01.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,38% | 3.000,00 |
| 03.01.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,19% | - |
| 02.01.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 0,34% | 5.007,00 |
| 30.12.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 0,57% | - |
| 27.12.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -1,88% | - |
| 23.12.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 0,64% | 500,00 |
| 20.12.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,84% | 1.400,00 |
| 19.12.2024 | 1,51 | 1,51 | 1,48 | 1,49 | -1,29% | - |
| 18.12.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -0,82% | - |
| 17.12.2024 | 1,51 | 1,53 | 1,49 | 1,52 | 0,68% | - |
| 16.12.2024 | 1,51 | 1,52 | 1,48 | 1,51 | 0,37% | - |
| 13.12.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,57% | - |
| 12.12.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -1,39% | - |
| 11.12.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -0,21% | - |
| 10.12.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,29% | - |
| 09.12.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,78% | - |
| 06.12.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,34% | - |
| 05.12.2024 | 1,57 | 1,57 | 1,54 | 1,56 | -1,02% | - |
| 04.12.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,58% | - |
| 03.12.2024 | 1,58 | 1,58 | 1,55 | 1,56 | -0,76% | - |
| 02.12.2024 | 1,59 | 1,60 | 1,55 | 1,58 | -0,88% | 12.636,00 |
| 29.11.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 1,50% | - |
| 28.11.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -0,62% | - |
| 27.11.2024 | 1,57 | 1,59 | 1,56 | 1,58 | 0,65% | - |
| 26.11.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,66% | - |
| 25.11.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,94% | - |
| 22.11.2024 | 1,53 | 1,58 | 1,53 | 1,58 | 3,09% | 2.400,00 |
| 21.11.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,91% | 600,00 |
| 20.11.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -0,96% | - |
| 19.11.2024 | 1,56 | 1,58 | 1,54 | 1,56 | 0,23% | - |
| 18.11.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -1,80% | - |
| 15.11.2024 | 1,57 | 1,59 | 1,56 | 1,58 | 0,70% | - |
| 14.11.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -1,83% | - |
| 13.11.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,46% | 350,00 |
| 12.11.2024 | 1,68 | 1,68 | 1,62 | 1,63 | -3,21% | 1.500,00 |
| 11.11.2024 | 1,68 | 1,69 | 1,67 | 1,68 | 0,34% | 350,00 |
| 08.11.2024 | 1,69 | 1,70 | 1,66 | 1,67 | -1,22% | 150,00 |
| 07.11.2024 | 1,69 | 1,72 | 1,68 | 1,70 | 0,06% | - |
| 06.11.2024 | 1,73 | 1,78 | 1,69 | 1,69 | -3,54% | 6.000,00 |
| 05.11.2024 | 1,76 | 1,77 | 1,73 | 1,76 | -0,04% | 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% | - |