1,346€
0,28%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,35% | - |
| 13.03.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,25% | 44.300,00 |
| 12.03.2025 | 1,37 | 1,38 | 1,33 | 1,36 | -0,66% | 9.045,00 |
| 11.03.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 1,31% | 29.003,00 |
| 10.03.2025 | 1,37 | 1,39 | 1,34 | 1,35 | -2,01% | 5.485,00 |
| 07.03.2025 | 1,32 | 1,38 | 1,31 | 1,38 | 4,33% | 5.753,00 |
| 06.03.2025 | 1,36 | 1,37 | 1,31 | 1,32 | -2,76% | 13.344,00 |
| 05.03.2025 | 1,36 | 1,38 | 1,34 | 1,36 | 0,41% | 4.155,00 |
| 04.03.2025 | 1,35 | 1,37 | 1,33 | 1,35 | 0,06% | 5.402,00 |
| 03.03.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -3,44% | 13.972,00 |
| 28.02.2025 | 1,36 | 1,40 | 1,34 | 1,40 | 3,07% | 11.606,00 |
| 27.02.2025 | 1,41 | 1,41 | 1,35 | 1,36 | -2,41% | 9.000,00 |
| 26.02.2025 | 1,39 | 1,44 | 1,37 | 1,39 | 0,60% | 14.790,00 |
| 25.02.2025 | 1,38 | 1,41 | 1,37 | 1,38 | 0,38% | 717,00 |
| 24.02.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,66% | 3.998,00 |
| 21.02.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 0,95% | 4.432,00 |
| 20.02.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,93% | 22.395,00 |
| 19.02.2025 | 1,40 | 1,40 | 1,36 | 1,38 | -1,47% | 11.146,00 |
| 18.02.2025 | 1,40 | 1,41 | 1,38 | 1,40 | -0,09% | 5.114,00 |
| 17.02.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -0,64% | 20.900,00 |
| 14.02.2025 | 1,41 | 1,44 | 1,41 | 1,41 | -0,44% | 2.129,00 |
| 13.02.2025 | 1,41 | 1,42 | 1,39 | 1,41 | 0,71% | 3.500,00 |
| 12.02.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -1,47% | 3.500,00 |
| 11.02.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -1,50% | 7.805,00 |
| 10.02.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 2,54% | 6.170,00 |
| 07.02.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -2,30% | 13.560,00 |
| 06.02.2025 | 1,45 | 1,49 | 1,44 | 1,44 | -0,17% | 15.230,00 |
| 05.02.2025 | 1,43 | 1,46 | 1,41 | 1,45 | 0,85% | 16.043,00 |
| 04.02.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -0,40% | 29.390,00 |
| 03.02.2025 | 1,41 | 1,45 | 1,40 | 1,44 | 0,17% | 20.680,00 |
| 31.01.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,95% | 3.520,00 |
| 30.01.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 1,04% | 5.042,00 |
| 29.01.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,03% | 4.202,00 |
| 28.01.2025 | 1,42 | 1,46 | 1,41 | 1,45 | 2,26% | 2.608,00 |
| 27.01.2025 | 1,38 | 1,42 | 1,37 | 1,42 | 1,99% | 14.656,00 |
| 24.01.2025 | 1,40 | 1,43 | 1,37 | 1,39 | -0,63% | 8.024,00 |
| 23.01.2025 | 1,37 | 1,42 | 1,36 | 1,40 | 2,26% | 7.178,00 |
| 22.01.2025 | 1,38 | 1,39 | 1,36 | 1,37 | -0,76% | 4.775,00 |
| 21.01.2025 | 1,38 | 1,38 | 1,36 | 1,38 | -0,52% | 2.084,00 |
| 20.01.2025 | 1,37 | 1,39 | 1,34 | 1,39 | 1,69% | 13.278,00 |
| 17.01.2025 | 1,33 | 1,37 | 1,32 | 1,36 | 2,75% | 6.700,00 |
| 16.01.2025 | 1,38 | 1,40 | 1,29 | 1,33 | -3,49% | 8.601,00 |
| 15.01.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 5,73% | 15.263,00 |
| 14.01.2025 | 1,31 | 1,35 | 1,30 | 1,30 | -0,36% | 1.200,00 |
| 13.01.2025 | 1,31 | 1,33 | 1,29 | 1,31 | -0,76% | 25.100,00 |
| 10.01.2025 | 1,33 | 1,36 | 1,31 | 1,32 | -1,65% | 5.900,00 |
| 09.01.2025 | 1,30 | 1,34 | 1,28 | 1,34 | 1,79% | 48.744,00 |
| 08.01.2025 | 1,40 | 1,42 | 1,31 | 1,31 | -5,33% | 35.871,00 |
| 07.01.2025 | 1,45 | 1,46 | 1,38 | 1,39 | -4,31% | 14.839,00 |
| 06.01.2025 | 1,46 | 1,47 | 1,43 | 1,45 | -0,31% | 22.345,00 |
| 03.01.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -1,12% | 23.760,00 |
| 02.01.2025 | 1,48 | 1,50 | 1,47 | 1,47 | 0,48% | 9.843,00 |
| 30.12.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 0,31% | 8.248,00 |
| 27.12.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,75% | 12.093,00 |
| 23.12.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 0,63% | 3.469,00 |
| 20.12.2024 | 1,49 | 1,50 | 1,46 | 1,48 | -1,50% | 17.864,00 |
| 19.12.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,93% | 5.082,00 |
| 18.12.2024 | 1,52 | 1,54 | 1,51 | 1,51 | -0,39% | 5.650,00 |
| 17.12.2024 | 1,51 | 1,52 | 1,49 | 1,52 | 0,10% | 502,00 |
| 16.12.2024 | 1,50 | 1,52 | 1,48 | 1,52 | 0,95% | 8.799,00 |
| 13.12.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -1,76% | 10.330,00 |
| 12.12.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,97% | 7.033,00 |
| 11.12.2024 | 1,56 | 1,56 | 1,53 | 1,55 | -0,93% | 10.873,00 |
| 10.12.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 0,29% | 4.230,00 |
| 09.12.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,22% | 22.500,00 |
| 06.12.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,43% | 9.310,00 |
| 05.12.2024 | 1,57 | 1,58 | 1,53 | 1,55 | -1,34% | 4.263,00 |
| 04.12.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 0,69% | 10.225,00 |
| 03.12.2024 | 1,58 | 1,58 | 1,55 | 1,56 | -1,14% | 1.598,00 |
| 02.12.2024 | 1,61 | 1,61 | 1,55 | 1,58 | -0,99% | 27.294,00 |
| 29.11.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 2,03% | 4.394,00 |
| 28.11.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -0,70% | 2.335,00 |
| 27.11.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,78% | 12.885,00 |
| 26.11.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,87% | 21.692,00 |
| 25.11.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,47% | 837,00 |
| 22.11.2024 | 1,53 | 1,60 | 1,53 | 1,59 | 2,97% | 22.115,00 |
| 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 |