1,486€
0,64%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 1,99 | 2,00 | 1,95 | 1,97 | -1,27% | - |
| 17.10.2024 | 2,00 | 2,01 | 1,97 | 1,99 | -0,81% | - |
| 16.10.2024 | 1,93 | 2,01 | 1,92 | 2,01 | 3,83% | 12,00 |
| 15.10.2024 | 1,90 | 1,94 | 1,90 | 1,93 | 1,90% | - |
| 14.10.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,87% | - |
| 11.10.2024 | 1,83 | 1,87 | 1,83 | 1,86 | 1,76% | 10.270,00 |
| 10.10.2024 | 1,88 | 1,88 | 1,82 | 1,83 | -5,69% | 1.420,00 |
| 09.10.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 0,62% | - |
| 08.10.2024 | 1,95 | 1,95 | 1,88 | 1,93 | -1,28% | - |
| 07.10.2024 | 2,01 | 2,01 | 1,95 | 1,95 | -2,42% | - |
| 04.10.2024 | 1,98 | 2,02 | 1,97 | 2,00 | 1,51% | - |
| 03.10.2024 | 1,96 | 2,00 | 1,95 | 1,97 | 0,01% | - |
| 02.10.2024 | 1,99 | 2,00 | 1,96 | 1,97 | -0,92% | - |
| 01.10.2024 | 1,99 | 2,01 | 1,98 | 1,99 | 0,28% | - |
| 30.09.2024 | 1,99 | 2,00 | 1,97 | 1,99 | -0,08% | - |
| 27.09.2024 | 1,99 | 2,01 | 1,97 | 1,99 | -0,16% | - |
| 26.09.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 1,66% | - |
| 25.09.2024 | 1,99 | 1,99 | 1,96 | 1,96 | -1,98% | - |
| 24.09.2024 | 2,02 | 2,05 | 1,99 | 2,00 | -1,04% | - |
| 23.09.2024 | 2,01 | 2,03 | 1,97 | 2,02 | 0,35% | - |
| 20.09.2024 | 2,00 | 2,03 | 1,99 | 2,01 | 0,27% | - |
| 19.09.2024 | 1,99 | 2,03 | 1,99 | 2,01 | 0,79% | 5.000,00 |
| 18.09.2024 | 1,99 | 2,00 | 1,97 | 1,99 | 0,04% | - |
| 17.09.2024 | 1,98 | 2,02 | 1,98 | 1,99 | 0,21% | 11.535,00 |
| 16.09.2024 | 1,97 | 1,99 | 1,96 | 1,98 | 0,89% | 100,00 |
| 13.09.2024 | 1,96 | 1,98 | 1,95 | 1,97 | 0,40% | - |
| 12.09.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 1,65% | 13,00 |
| 11.09.2024 | 1,92 | 1,93 | 1,88 | 1,93 | 0,08% | - |
| 10.09.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 1,18% | - |
| 09.09.2024 | 1,88 | 1,91 | 1,88 | 1,90 | 1,28% | - |
| 06.09.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -1,39% | - |
| 05.09.2024 | 1,83 | 1,91 | 1,82 | 1,91 | 4,34% | - |
| 04.09.2024 | 1,90 | 1,90 | 1,81 | 1,83 | -4,71% | - |
| 03.09.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -1,05% | 2.000,00 |
| 02.09.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 1,14% | 1.500,00 |
| 30.08.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 0,66% | - |
| 29.08.2024 | 1,93 | 1,94 | 1,90 | 1,90 | -1,14% | - |
| 28.08.2024 | 1,92 | 1,93 | 1,92 | 1,93 | 0,34% | - |
| 27.08.2024 | 1,98 | 1,99 | 1,91 | 1,92 | -3,23% | - |
| 26.08.2024 | 1,98 | 1,99 | 1,97 | 1,98 | 0,47% | - |
| 23.08.2024 | 1,96 | 1,98 | 1,95 | 1,97 | 1,24% | - |
| 22.08.2024 | 1,95 | 1,98 | 1,94 | 1,95 | 0,15% | 1.500,00 |
| 21.08.2024 | 1,94 | 1,95 | 1,93 | 1,95 | 0,58% | 1.000,00 |
| 20.08.2024 | 1,92 | 1,94 | 1,92 | 1,94 | 0,83% | - |
| 19.08.2024 | 1,91 | 1,93 | 1,90 | 1,92 | 0,34% | - |
| 16.08.2024 | 1,93 | 1,94 | 1,89 | 1,91 | -0,93% | - |
| 15.08.2024 | 1,93 | 1,94 | 1,90 | 1,93 | 0,21% | - |
| 14.08.2024 | 1,87 | 1,93 | 1,86 | 1,93 | 3,26% | - |
| 13.08.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,59% | - |
| 12.08.2024 | 1,85 | 1,87 | 1,84 | 1,85 | 0,37% | - |
| 09.08.2024 | 1,81 | 1,86 | 1,81 | 1,85 | 1,47% | 712,00 |
| 08.08.2024 | 1,80 | 1,83 | 1,77 | 1,82 | 1,59% | - |
| 07.08.2024 | 1,78 | 1,83 | 1,78 | 1,79 | 1,79% | - |
| 06.08.2024 | 1,80 | 1,81 | 1,76 | 1,76 | -1,48% | - |