106,575€
-2,83%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 109,73 | 111,48 | 105,65 | 106,53 | -2,87% | 304,00 |
| 20.02.2025 | 109,98 | 110,30 | 108,35 | 109,68 | -0,48% | 1.375,00 |
| 19.02.2025 | 109,58 | 111,90 | 106,20 | 110,20 | -5,59% | 1.118,00 |
| 18.02.2025 | 117,70 | 119,20 | 115,53 | 116,73 | -0,64% | 333,00 |
| 17.02.2025 | 118,00 | 118,65 | 116,85 | 117,48 | -0,30% | 83,00 |
| 14.02.2025 | 118,25 | 120,03 | 117,00 | 117,83 | -0,13% | 59,00 |
| 13.02.2025 | 117,70 | 119,83 | 117,40 | 117,98 | 0,06% | 7,00 |
| 12.02.2025 | 120,68 | 121,70 | 115,25 | 117,90 | -2,18% | 507,00 |
| 11.02.2025 | 121,23 | 122,35 | 120,03 | 120,53 | -0,64% | 77,00 |
| 10.02.2025 | 121,38 | 122,55 | 120,15 | 121,30 | 0,83% | 293,00 |
| 07.02.2025 | 128,08 | 128,50 | 120,15 | 120,30 | -5,85% | 733,00 |
| 06.02.2025 | 130,08 | 131,08 | 127,13 | 127,78 | -1,56% | 50,00 |
| 05.02.2025 | 128,48 | 130,77 | 128,13 | 129,80 | 0,54% | 7,00 |
| 04.02.2025 | 128,58 | 129,60 | 126,55 | 129,10 | 1,08% | 19,00 |
| 03.02.2025 | 130,38 | 131,20 | 127,13 | 127,73 | -2,43% | 571,00 |
| 31.01.2025 | 135,75 | 136,25 | 130,33 | 130,90 | -3,07% | 113,00 |
| 30.01.2025 | 130,58 | 135,40 | 130,27 | 135,05 | 3,57% | 218,00 |
| 29.01.2025 | 131,83 | 133,50 | 129,48 | 130,40 | -1,08% | 20,00 |
| 28.01.2025 | 133,60 | 134,75 | 131,27 | 131,83 | -1,25% | 36,00 |
| 27.01.2025 | 128,40 | 133,68 | 127,38 | 133,50 | 3,73% | 436,00 |
| 24.01.2025 | 130,63 | 130,77 | 127,98 | 128,70 | -1,83% | 96,00 |
| 23.01.2025 | 130,00 | 131,50 | 128,73 | 131,10 | 0,25% | 169,00 |
| 22.01.2025 | 130,33 | 130,85 | 128,98 | 130,77 | 0,50% | 139,00 |
| 21.01.2025 | 133,85 | 134,45 | 129,45 | 130,13 | -2,56% | 596,00 |
| 20.01.2025 | 132,58 | 134,35 | 132,50 | 133,55 | 1,39% | 437,00 |
| 17.01.2025 | 130,73 | 133,75 | 130,73 | 131,73 | 1,07% | 617,00 |
| 16.01.2025 | 131,25 | 131,85 | 128,35 | 130,33 | -0,06% | 373,00 |
| 15.01.2025 | 127,35 | 132,63 | 127,05 | 130,40 | 2,88% | 667,00 |
| 14.01.2025 | 125,70 | 128,02 | 124,05 | 126,75 | 2,82% | 473,00 |
| 13.01.2025 | 120,75 | 123,28 | 120,20 | 123,28 | 2,24% | 418,00 |
| 10.01.2025 | 124,93 | 131,30 | 120,30 | 120,58 | -3,27% | 846,00 |
| 09.01.2025 | 123,65 | 124,95 | 123,40 | 124,65 | 1,40% | 317,00 |
| 08.01.2025 | 119,83 | 123,50 | 119,33 | 122,93 | 2,67% | 21,00 |
| 07.01.2025 | 121,18 | 122,10 | 118,95 | 119,73 | -1,46% | 150,00 |
| 06.01.2025 | 122,50 | 123,55 | 120,95 | 121,50 | -0,69% | 167,00 |
| 03.01.2025 | 121,43 | 123,83 | 120,65 | 122,35 | 0,80% | 113,00 |
| 02.01.2025 | 121,73 | 124,20 | 120,73 | 121,38 | 1,17% | 155,00 |
| 30.12.2024 | 120,90 | 124,88 | 119,93 | 119,98 | -1,07% | 465,00 |
| 27.12.2024 | 123,08 | 124,95 | 120,55 | 121,28 | -0,57% | 2.088,00 |
| 23.12.2024 | 120,58 | 122,00 | 119,05 | 121,98 | 1,35% | 196,00 |
| 20.12.2024 | 119,28 | 120,60 | 117,55 | 120,35 | 0,92% | 279,00 |
| 19.12.2024 | 118,73 | 120,08 | 115,05 | 119,25 | -1,69% | 476,00 |
| 18.12.2024 | 126,50 | 127,43 | 120,83 | 121,30 | -4,11% | 420,00 |
| 17.12.2024 | 128,02 | 128,98 | 125,88 | 126,50 | -1,19% | 625,00 |
| 16.12.2024 | 126,60 | 130,27 | 126,60 | 128,02 | 0,53% | 381,00 |
| 13.12.2024 | 132,35 | 132,35 | 126,08 | 127,35 | -3,74% | 483,00 |
| 12.12.2024 | 134,80 | 136,60 | 131,95 | 132,30 | -2,52% | 261,00 |
| 11.12.2024 | 138,58 | 141,08 | 135,27 | 135,73 | -1,99% | 186,00 |
| 10.12.2024 | 144,40 | 144,65 | 138,10 | 138,48 | -6,69% | 422,00 |
| 09.12.2024 | 146,05 | 148,43 | 145,00 | 148,40 | 1,80% | 31,00 |
| 06.12.2024 | 145,73 | 148,98 | 144,35 | 145,77 | 0,10% | 585,00 |
| 05.12.2024 | 148,30 | 148,75 | 145,50 | 145,63 | -1,65% | 37,00 |
| 04.12.2024 | 154,65 | 155,90 | 147,23 | 148,08 | -4,21% | 156,00 |
| 03.12.2024 | 156,15 | 156,80 | 154,45 | 154,58 | -0,98% | 9,00 |
| 02.12.2024 | 157,05 | 158,05 | 155,35 | 156,10 | -0,27% | 157,00 |
| 29.11.2024 | 158,20 | 160,40 | 156,02 | 156,52 | -1,54% | 227,00 |
| 28.11.2024 | 156,35 | 159,13 | 156,35 | 158,98 | 1,81% | 32,00 |
| 27.11.2024 | 156,70 | 158,65 | 155,55 | 156,15 | -0,29% | 57,00 |
| 26.11.2024 | 160,08 | 161,40 | 155,38 | 156,60 | -2,23% | 299,00 |
| 25.11.2024 | 151,23 | 161,50 | 150,80 | 160,18 | 5,55% | 133,00 |
| 22.11.2024 | 145,60 | 151,75 | 145,30 | 151,75 | 4,39% | 30,00 |
| 21.11.2024 | 144,05 | 147,60 | 143,80 | 145,38 | 0,88% | - |
| 20.11.2024 | 142,95 | 144,60 | 142,25 | 144,10 | 0,56% | 144,00 |
| 19.11.2024 | 143,95 | 144,45 | 141,43 | 143,30 | -0,42% | 139,00 |
| 18.11.2024 | 144,90 | 145,10 | 143,08 | 143,90 | -0,96% | 37,00 |
| 15.11.2024 | 145,05 | 145,98 | 143,90 | 145,30 | -0,55% | 122,00 |
| 14.11.2024 | 143,65 | 147,10 | 143,65 | 146,10 | 1,83% | 6,00 |
| 13.11.2024 | 142,68 | 146,18 | 140,00 | 143,48 | 0,31% | 463,00 |
| 12.11.2024 | 147,85 | 148,75 | 142,90 | 143,02 | -3,17% | 175,00 |
| 11.11.2024 | 147,23 | 150,00 | 147,20 | 147,70 | 0,46% | 380,00 |
| 08.11.2024 | 142,75 | 147,23 | 142,00 | 147,02 | 3,01% | 301,00 |
| 07.11.2024 | 141,08 | 143,18 | 139,63 | 142,73 | 1,26% | 99,00 |
| 06.11.2024 | 145,60 | 146,50 | 134,83 | 140,95 | 0,27% | 318,00 |
| 05.11.2024 | 135,98 | 140,65 | 134,45 | 140,58 | 3,46% | 64,00 |
| 04.11.2024 | 134,38 | 138,48 | 134,20 | 135,88 | 0,52% | 144,00 |
| 01.11.2024 | 134,73 | 138,02 | 134,60 | 135,18 | 0,19% | 38,00 |
| 31.10.2024 | 135,93 | 136,55 | 134,45 | 134,93 | -1,19% | 20,00 |
| 30.10.2024 | 135,40 | 139,65 | 134,70 | 136,55 | 0,40% | 203,00 |
| 29.10.2024 | 139,38 | 139,48 | 128,18 | 136,00 | -2,44% | 993,00 |
| 28.10.2024 | 138,52 | 140,75 | 137,98 | 139,40 | 1,03% | 10,00 |
| 25.10.2024 | 139,20 | 142,13 | 137,58 | 137,98 | -0,83% | 30,00 |
| 24.10.2024 | 135,95 | 139,27 | 135,55 | 139,13 | 2,20% | 74,00 |
| 23.10.2024 | 136,35 | 140,15 | 135,30 | 136,13 | -0,77% | 350,00 |
| 22.10.2024 | 142,15 | 142,60 | 135,70 | 137,18 | -3,52% | 270,00 |
| 21.10.2024 | 148,18 | 149,80 | 141,83 | 142,18 | -3,10% | 1.805,00 |
| 18.10.2024 | 144,48 | 147,40 | 144,25 | 146,73 | 1,38% | 60,00 |
| 17.10.2024 | 145,05 | 146,25 | 143,90 | 144,73 | -0,31% | 48,00 |
| 16.10.2024 | 142,48 | 146,20 | 142,45 | 145,18 | 1,81% | 301,00 |
| 15.10.2024 | 141,18 | 144,73 | 140,68 | 142,60 | 1,22% | 125,00 |
| 14.10.2024 | 137,10 | 141,33 | 136,95 | 140,88 | 2,72% | 132,00 |
| 11.10.2024 | 136,08 | 137,65 | 135,70 | 137,15 | 0,66% | 96,00 |
| 10.10.2024 | 138,05 | 138,27 | 135,33 | 136,25 | -1,29% | 249,00 |
| 09.10.2024 | 137,55 | 139,02 | 136,48 | 138,02 | 0,16% | 172,00 |
| 08.10.2024 | 136,98 | 139,85 | 136,18 | 137,80 | 0,53% | 43,00 |
| 07.10.2024 | 136,55 | 137,25 | 133,80 | 137,08 | 0,35% | 20,00 |
| 04.10.2024 | 139,52 | 142,05 | 134,77 | 136,60 | -2,08% | 395,00 |
| 03.10.2024 | 138,52 | 139,63 | 137,33 | 139,50 | 0,58% | 17,00 |
| 02.10.2024 | 139,52 | 140,10 | 137,05 | 138,70 | -0,89% | 93,00 |
| 01.10.2024 | 138,58 | 141,00 | 137,50 | 139,95 | 0,83% | 146,00 |
| 30.09.2024 | 139,08 | 139,13 | 136,13 | 138,80 | -0,22% | 172,00 |