1,155€
-3,75%
Echtzeit-Aktienkurs TAYLOR WIMPEY PLC LS -,01
Bid:
Ask:
Aktienkurse zur TAYLOR WIMPEY PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,12 | 1,20 | 1,12 | 1,13 | -6,25% | 499,00 |
| 06.03.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -0,41% | - |
| 05.03.2026 | 1,23 | 1,24 | 1,17 | 1,21 | -1,63% | 18.900,00 |
| 04.03.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -1,21% | - |
| 03.03.2026 | 1,28 | 1,29 | 1,24 | 1,24 | -3,50% | 1.750,00 |
| 02.03.2026 | 1,28 | 1,31 | 1,26 | 1,29 | -2,65% | 31.400,00 |
| 26.02.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -1,12% | - |
| 25.02.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 24.02.2026 | 1,34 | 1,35 | 1,32 | 1,33 | 0,76% | 1.000,00 |
| 23.02.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 19.02.2026 | 1,35 | 1,36 | 1,32 | 1,33 | 0,76% | 2.000,00 |
| 17.02.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -2,95% | - |
| 16.02.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 13.02.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 2,28% | - |
| 12.02.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 4,37% | - |
| 10.02.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 2,86% | - |
| 09.02.2026 | 1,25 | 1,27 | 1,21 | 1,23 | -2,00% | 5.800,00 |
| 05.02.2026 | 1,29 | 1,29 | 1,24 | 1,25 | -2,72% | - |
| 04.02.2026 | 1,26 | 1,31 | 1,26 | 1,29 | 4,05% | 18.500,00 |
| 02.02.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | 1.000,00 |
| 30.01.2026 | 1,25 | 1,26 | 1,25 | 1,25 | -1,58% | - |
| 29.01.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 28.01.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 2,43% | - |
| 27.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 26.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 23.01.2026 | 1,25 | 1,26 | 1,24 | 1,24 | 0,41% | 4.045,00 |
| 21.01.2026 | 1,23 | 1,24 | 1,22 | 1,23 | -1,20% | - |
| 20.01.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 1,63% | - |
| 19.01.2026 | 1,24 | 1,25 | 1,21 | 1,23 | 1,24% | - |
| 16.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 4,31% | - |
| 15.01.2026 | 1,24 | 1,24 | 1,16 | 1,16 | -9,38% | - |
| 14.01.2026 | 1,26 | 1,28 | 1,26 | 1,28 | -0,78% | - |
| 12.01.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 1,18% | - |
| 09.01.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 2,41% | 8.800,00 |
| 08.01.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 07.01.2026 | 1,23 | 1,27 | 1,23 | 1,24 | 1,23% | 4.390,00 |
| 06.01.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,21% | - |
| 05.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | - |
| 02.01.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 2,07% | - |
| 30.12.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,84% | - |
| 29.12.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 1,70% | - |
| 22.12.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 19.12.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 18.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 1,72% | - |
| 16.12.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 15.12.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -0,43% | - |
| 12.12.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 11.12.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,86% | - |
| 10.12.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | - |
| 09.12.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -2,50% | 400,00 |
| 05.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 03.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 02.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | - |
| 01.12.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 28.11.2025 | 1,20 | 1,21 | 1,19 | 1,19 | 0,42% | - |
| 27.11.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 2,16% | - |
| 26.11.2025 | 1,19 | 1,21 | 1,14 | 1,16 | -0,86% | 2.000,00 |
| 24.11.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | 4.244,00 |
| 21.11.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 1,76% | 3.300,00 |
| 20.11.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | 21.868,00 |
| 19.11.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,87% | - |
| 18.11.2025 | 1,17 | 1,19 | 1,14 | 1,16 | -2,12% | 2,00 |
| 17.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 14.11.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 13.11.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,27% | 1.000,00 |
| 12.11.2025 | 1,22 | 1,22 | 1,16 | 1,19 | -1,66% | 11.000,00 |
| 11.11.2025 | 1,23 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 10.11.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 2,99% | - |
| 07.11.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -2,09% | - |
| 06.11.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,42% | - |
| 05.11.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -1,24% | 10.900,00 |
| 04.11.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 03.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,02% | - |
| 30.10.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -1,59% | - |
| 29.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 28.10.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,80% | - |
| 27.10.2025 | 1,28 | 1,30 | 1,25 | 1,26 | -0,79% | 16.022,00 |
| 24.10.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 3,27% | 3.000,00 |
| 23.10.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -2,00% | - |
| 22.10.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 3,31% | 10.000,00 |
| 20.10.2025 | 1,22 | 1,22 | 1,18 | 1,21 | -0,41% | - |
| 17.10.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 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 |