1,565€
1,67%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 1,67% | 1.679,00 |
| 21.11.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,21% | - |
| 20.11.2024 | 1,57 | 1,58 | 1,52 | 1,54 | -1,12% | 2.811,00 |
| 19.11.2024 | 1,56 | 1,58 | 1,54 | 1,56 | 0,55% | 1.513,00 |
| 18.11.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -1,88% | 7.161,00 |
| 15.11.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,88% | 1.756,00 |
| 14.11.2024 | 1,60 | 1,61 | 1,57 | 1,57 | -2,23% | 5.602,00 |
| 13.11.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,70% | 15.101,00 |
| 12.11.2024 | 1,67 | 1,68 | 1,62 | 1,63 | -3,13% | 8.901,00 |
| 11.11.2024 | 1,69 | 1,70 | 1,66 | 1,68 | 0,82% | 11.598,00 |
| 08.11.2024 | 1,69 | 1,69 | 1,65 | 1,67 | -1,36% | 3.603,00 |
| 07.11.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -0,03% | 3.634,00 |
| 06.11.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -3,27% | 879,00 |
| 05.11.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,20% | 111,00 |
| 04.11.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -0,54% | 6.006,00 |
| 01.11.2024 | 1,74 | 1,78 | 1,74 | 1,76 | 0,97% | 7.785,00 |
| 31.10.2024 | 1,86 | 1,87 | 1,71 | 1,75 | -6,76% | 13.650,00 |
| 30.10.2024 | 1,88 | 1,95 | 1,87 | 1,87 | -0,87% | 528,00 |
| 29.10.2024 | 1,90 | 1,91 | 1,88 | 1,89 | -0,68% | - |
| 28.10.2024 | 1,88 | 1,92 | 1,87 | 1,90 | 2,02% | 300,00 |
| 25.10.2024 | 1,88 | 1,90 | 1,86 | 1,87 | -0,86% | 1.600,00 |
| 24.10.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -0,69% | 260,00 |
| 23.10.2024 | 1,90 | 1,95 | 1,89 | 1,89 | -0,30% | - |
| 22.10.2024 | 1,95 | 1,95 | 1,88 | 1,90 | -2,55% | 17.405,00 |
| 21.10.2024 | 1,96 | 1,98 | 1,93 | 1,95 | -0,71% | 3.900,00 |
| 18.10.2024 | 1,98 | 2,00 | 1,94 | 1,96 | -0,90% | 6.900,00 |
| 17.10.2024 | 2,00 | 2,02 | 1,97 | 1,98 | -0,95% | 5.648,00 |
| 16.10.2024 | 1,93 | 2,01 | 1,91 | 2,00 | 3,60% | 1.522,00 |
| 15.10.2024 | 1,89 | 1,95 | 1,89 | 1,93 | 1,94% | 9.653,00 |
| 14.10.2024 | 1,86 | 1,90 | 1,85 | 1,89 | 1,60% | 2.312,00 |
| 11.10.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 2,18% | 5.719,00 |
| 10.10.2024 | 1,88 | 1,88 | 1,82 | 1,83 | -5,57% | 8.700,00 |
| 09.10.2024 | 1,92 | 1,95 | 1,91 | 1,93 | 0,44% | 8.772,00 |
| 08.10.2024 | 1,93 | 1,94 | 1,88 | 1,92 | -1,10% | 2.252,00 |
| 07.10.2024 | 2,00 | 2,01 | 1,94 | 1,95 | -2,92% | 6.454,00 |
| 04.10.2024 | 1,97 | 2,02 | 1,97 | 2,00 | 1,89% | 650,00 |
| 03.10.2024 | 1,97 | 2,00 | 1,97 | 1,97 | -0,22% | 1.511,00 |
| 02.10.2024 | 1,99 | 1,99 | 1,96 | 1,97 | -0,73% | 4.021,00 |
| 01.10.2024 | 1,98 | 2,01 | 1,97 | 1,99 | 0,16% | 4.631,00 |
| 30.09.2024 | 2,00 | 2,00 | 1,97 | 1,98 | -0,30% | - |
| 27.09.2024 | 1,99 | 2,02 | 1,97 | 1,99 | -0,11% | 1.600,00 |
| 26.09.2024 | 1,98 | 1,99 | 1,97 | 1,99 | 1,87% | - |
| 25.09.2024 | 1,99 | 2,00 | 1,95 | 1,95 | -2,47% | 1.000,00 |
| 24.09.2024 | 2,03 | 2,04 | 1,99 | 2,00 | -0,91% | 7.450,00 |
| 23.09.2024 | 2,03 | 2,04 | 1,98 | 2,02 | 0,22% | 2.985,00 |
| 20.09.2024 | 1,99 | 2,02 | 1,99 | 2,02 | 1,32% | 5.800,00 |
| 19.09.2024 | 2,00 | 2,02 | 1,98 | 1,99 | 0,23% | 5.900,00 |
| 18.09.2024 | 1,99 | 2,00 | 1,97 | 1,99 | -0,09% | 302,00 |
| 17.09.2024 | 1,98 | 2,02 | 1,98 | 1,99 | 0,42% | 18.721,00 |
| 16.09.2024 | 1,96 | 1,99 | 1,95 | 1,98 | 0,92% | 12.935,00 |
| 13.09.2024 | 1,96 | 1,97 | 1,95 | 1,96 | 0,27% | 9,00 |
| 12.09.2024 | 1,94 | 1,97 | 1,93 | 1,96 | 1,81% | 4.440,00 |
| 11.09.2024 | 1,92 | 1,93 | 1,88 | 1,92 | -0,18% | 1.555,00 |
| 10.09.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 1,42% | 4.894,00 |
| 09.09.2024 | 1,89 | 1,92 | 1,88 | 1,90 | 1,02% | 1.104,00 |
| 06.09.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -1,17% | 6,00 |
| 05.09.2024 | 1,84 | 1,91 | 1,84 | 1,90 | 3,95% | 7.263,00 |
| 04.09.2024 | 1,89 | 1,90 | 1,80 | 1,83 | -3,97% | 487.865,00 |
| 03.09.2024 | 1,93 | 1,94 | 1,91 | 1,91 | -1,56% | 3.653,00 |
| 02.09.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 0,98% | 845,00 |
| 30.08.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 1,15% | 4.479,00 |
| 29.08.2024 | 1,93 | 1,94 | 1,89 | 1,90 | -1,80% | 11.631,00 |
| 28.08.2024 | 1,93 | 1,93 | 1,91 | 1,93 | 0,39% | 2.900,00 |
| 27.08.2024 | 1,99 | 1,99 | 1,91 | 1,92 | -3,40% | 5.441,00 |
| 26.08.2024 | 1,97 | 2,00 | 1,97 | 1,99 | 0,87% | 7.316,00 |
| 23.08.2024 | 1,96 | 1,98 | 1,94 | 1,97 | 0,97% | 2.714,00 |
| 22.08.2024 | 1,94 | 1,98 | 1,93 | 1,95 | 0,59% | 7.497,00 |
| 21.08.2024 | 1,93 | 1,95 | 1,93 | 1,94 | 0,84% | 602,00 |
| 20.08.2024 | 1,93 | 1,95 | 1,91 | 1,93 | 0,44% | 19.298,00 |
| 19.08.2024 | 1,92 | 1,93 | 1,89 | 1,92 | 0,09% | 3.307,00 |
| 16.08.2024 | 1,93 | 1,94 | 1,89 | 1,92 | -0,80% | 12.965,00 |
| 15.08.2024 | 1,93 | 1,94 | 1,89 | 1,93 | 0,27% | 2.677,00 |
| 14.08.2024 | 1,85 | 1,93 | 1,85 | 1,93 | 3,31% | 28.350,00 |
| 13.08.2024 | 1,86 | 1,88 | 1,85 | 1,86 | 0,69% | 13.675,00 |
| 12.08.2024 | 1,87 | 1,88 | 1,83 | 1,85 | -0,31% | 13.592,00 |
| 09.08.2024 | 1,82 | 1,87 | 1,80 | 1,86 | 1,79% | 3.800,00 |
| 08.08.2024 | 1,80 | 1,83 | 1,77 | 1,83 | 1,74% | 3.922,00 |
| 07.08.2024 | 1,78 | 1,83 | 1,76 | 1,79 | 1,90% | 2.679,00 |
| 06.08.2024 | 1,81 | 1,81 | 1,76 | 1,76 | -1,61% | 6.181,00 |
| 05.08.2024 | 1,78 | 1,81 | 1,74 | 1,79 | -2,67% | 28.605,00 |
| 02.08.2024 | 1,86 | 1,90 | 1,82 | 1,84 | -2,14% | 14.511,00 |
| 01.08.2024 | 1,91 | 1,94 | 1,87 | 1,88 | -1,33% | 7.703,00 |
| 31.07.2024 | 1,90 | 1,95 | 1,89 | 1,90 | 0,48% | 13.045,00 |
| 30.07.2024 | 1,91 | 1,93 | 1,89 | 1,89 | -1,01% | 7.536,00 |
| 29.07.2024 | 1,89 | 1,95 | 1,88 | 1,91 | 1,51% | 55.688,00 |
| 26.07.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 0,57% | 24.190,00 |
| 25.07.2024 | 1,85 | 1,88 | 1,83 | 1,87 | 1,06% | 8.942,00 |
| 24.07.2024 | 1,85 | 1,88 | 1,84 | 1,85 | -0,34% | 1,00 |
| 23.07.2024 | 1,88 | 1,88 | 1,85 | 1,86 | -1,21% | 8.346,00 |
| 22.07.2024 | 1,89 | 1,89 | 1,86 | 1,88 | 1,63% | 27.279,00 |
| 19.07.2024 | 1,87 | 1,89 | 1,85 | 1,85 | -0,88% | 12.958,00 |
| 18.07.2024 | 1,86 | 1,89 | 1,86 | 1,87 | 0,54% | 5.075,00 |
| 17.07.2024 | 1,86 | 1,88 | 1,85 | 1,86 | -0,37% | 1.100,00 |
| 16.07.2024 | 1,87 | 1,88 | 1,85 | 1,87 | -0,05% | 1.000,00 |
| 15.07.2024 | 1,88 | 1,89 | 1,86 | 1,87 | -0,74% | 1.905,00 |
| 12.07.2024 | 1,86 | 1,88 | 1,84 | 1,88 | 1,85% | 10.392,00 |
| 11.07.2024 | 1,81 | 1,85 | 1,80 | 1,85 | 1,87% | 2.800,00 |
| 10.07.2024 | 1,80 | 1,82 | 1,77 | 1,81 | 0,46% | 2.561,00 |
| 09.07.2024 | 1,85 | 1,85 | 1,79 | 1,81 | -2,14% | 19.221,00 |
| 08.07.2024 | 1,82 | 1,86 | 1,82 | 1,85 | 1,75% | 17.175,00 |