1,215€
-0,82%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -0,82% | - |
| 15.10.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 2,94% | - |
| 14.10.2025 | 1,20 | 1,21 | 1,19 | 1,19 | 3,03% | - |
| 13.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -1,70% | - |
| 10.10.2025 | 1,17 | 1,18 | 1,16 | 1,18 | -0,42% | - |
| 09.10.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -5,22% | 36.755,00 |
| 08.10.2025 | 1,26 | 1,27 | 1,22 | 1,25 | 0,00% | 26.001,00 |
| 07.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -0,80% | - |
| 06.10.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 2,87% | - |
| 03.10.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 2,95% | 4.001,00 |
| 01.10.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 30.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | - |
| 29.09.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 2,64% | - |
| 26.09.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 25.09.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,73% | 1.315,00 |
| 22.09.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -0,86% | - |
| 18.09.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,19% | - |
| 17.09.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,44% | 2.000,00 |
| 11.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,89% | - |
| 10.09.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -0,88% | - |
| 09.09.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -2,16% | - |
| 08.09.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,11% | - |
| 05.09.2025 | 1,13 | 1,16 | 1,13 | 1,13 | 0,00% | 3.670,00 |
| 04.09.2025 | 1,13 | 1,13 | 1,11 | 1,13 | 2,27% | 115,00 |
| 03.09.2025 | 1,10 | 1,13 | 1,08 | 1,10 | -1,35% | - |
| 02.09.2025 | 1,13 | 1,13 | 1,07 | 1,12 | -1,33% | 36.511,00 |
| 01.09.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | 250,00 |
| 29.08.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,44% | 5.700,00 |
| 28.08.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -2,58% | 2.124,00 |
| 27.08.2025 | 1,17 | 1,18 | 1,15 | 1,17 | -0,43% | - |
| 26.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -0,43% | 2,00 |
| 25.08.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,86% | - |
| 22.08.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,87% | 1.000,00 |
| 21.08.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -3,35% | 26.502,00 |
| 20.08.2025 | 1,23 | 1,23 | 1,17 | 1,20 | 0,42% | 4.500,00 |
| 19.08.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 3,03% | 10.000,00 |
| 18.08.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -0,86% | 10.002,00 |
| 15.08.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -1,27% | 14.111,00 |
| 14.08.2025 | 1,19 | 1,21 | 1,18 | 1,18 | 0,00% | 1.115,00 |
| 13.08.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 1,29% | 3.650,00 |
| 12.08.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -1,69% | - |
| 11.08.2025 | 1,19 | 1,21 | 1,17 | 1,19 | 0,85% | 16.600,00 |
| 08.08.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,43% | 1.000,00 |
| 07.08.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -0,85% | 7.950,00 |
| 06.08.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -1,26% | 5.233,00 |
| 05.08.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 1,27% | 2.222,00 |
| 04.08.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,85% | 12.000,00 |
| 01.08.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -1,68% | - |
| 31.07.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 1,28% | 17.000,00 |
| 30.07.2025 | 1,27 | 1,30 | 1,16 | 1,18 | -6,37% | 21.123,00 |
| 29.07.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 28.07.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -1,56% | - |
| 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% | - |