1,320€
-1,12%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,36 | 1,36 | 1,31 | 1,32 | -1,12% | 9.078,00 |
| 13.02.2026 | 1,35 | 1,35 | 1,32 | 1,34 | 1,52% | 7.992,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -0,38% | 1.710,00 |
| 11.02.2026 | 1,26 | 1,34 | 1,25 | 1,32 | 5,60% | 44.329,00 |
| 09.02.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,79% | 3.966,00 |
| 06.02.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 1,61% | 6.209,00 |
| 05.02.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -2,75% | 10.310,00 |
| 04.02.2026 | 1,28 | 1,31 | 1,28 | 1,28 | 2,41% | 46.302,00 |
| 02.02.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,00% | 9.593,00 |
| 30.01.2026 | 1,25 | 1,27 | 1,24 | 1,25 | 0,81% | 15.775,00 |
| 26.01.2026 | 1,25 | 1,25 | 1,22 | 1,24 | -0,40% | 33.471,00 |
| 23.01.2026 | 1,23 | 1,25 | 1,22 | 1,24 | -1,20% | 24.776,00 |
| 22.01.2026 | 1,25 | 1,26 | 1,23 | 1,26 | 1,21% | 24.525,00 |
| 21.01.2026 | 1,23 | 1,25 | 1,22 | 1,24 | -0,40% | 65,00 |
| 20.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | - |
| 19.01.2026 | 1,24 | 1,26 | 1,21 | 1,26 | 1,62% | 38.068,00 |
| 16.01.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 2,92% | 19.651,00 |
| 15.01.2026 | 1,24 | 1,24 | 1,16 | 1,20 | -8,05% | 97.390,00 |
| 12.01.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,77% | 17.392,00 |
| 09.01.2026 | 1,26 | 1,31 | 1,25 | 1,30 | 3,19% | 61.348,00 |
| 08.01.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,21% | 14.609,00 |
| 06.01.2026 | 1,25 | 1,25 | 1,23 | 1,24 | 0,40% | 13.399,00 |
| 05.01.2026 | 1,24 | 1,25 | 1,22 | 1,24 | 2,07% | 26.590,00 |
| 29.12.2025 | 1,20 | 1,23 | 1,20 | 1,21 | 1,26% | 41.730,00 |
| 23.12.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | 20.556,00 |
| 22.12.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | 10.716,00 |
| 19.12.2025 | 1,19 | 1,19 | 1,18 | 1,19 | -0,84% | 1.500,00 |
| 17.12.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 16.12.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 1,72% | 4.153,00 |
| 11.12.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | 3.600,00 |
| 10.12.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | 3.802,00 |
| 03.12.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -1,69% | 4.923,00 |
| 02.12.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,85% | 1.470,00 |
| 01.12.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 0,00% | 17.610,00 |
| 28.11.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -2,49% | 7.100,00 |
| 27.11.2025 | 1,18 | 1,21 | 1,17 | 1,21 | 4,78% | 11.759,00 |
| 26.11.2025 | 1,19 | 1,21 | 1,14 | 1,15 | -0,86% | 8.815,00 |
| 25.11.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 2,20% | - |
| 21.11.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 0,44% | 8.600,00 |
| 20.11.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,16% | 43,00 |
| 17.11.2025 | 1,17 | 1,18 | 1,15 | 1,16 | 0,00% | 47.710,00 |
| 14.11.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -2,94% | 34.093,00 |
| 13.11.2025 | 1,19 | 1,20 | 1,15 | 1,19 | 0,42% | 10.236,00 |
| 12.11.2025 | 1,19 | 1,19 | 1,16 | 1,19 | -1,66% | 5.000,00 |
| 11.11.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -1,63% | 4.545,00 |
| 10.11.2025 | 1,21 | 1,24 | 1,19 | 1,23 | 3,81% | 3.500,00 |
| 07.11.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | 91,00 |
| 06.11.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -0,42% | 6.620,00 |
| 05.11.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -1,24% | 3.740,00 |
| 04.11.2025 | 1,19 | 1,22 | 1,18 | 1,21 | 0,00% | 5.430,00 |
| 31.10.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 30.10.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -2,03% | 1.000,00 |
| 29.10.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,40% | 10.343,00 |
| 28.10.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 4.200,00 |
| 27.10.2025 | 1,28 | 1,29 | 1,24 | 1,26 | 0,00% | 28.071,00 |
| 24.10.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 2,87% | 91,00 |
| 22.10.2025 | 1,21 | 1,27 | 1,21 | 1,22 | 1,24% | 32.563,00 |
| 21.10.2025 | 1,19 | 1,21 | 1,18 | 1,21 | -0,41% | 7.500,00 |
| 20.10.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 0,41% | 25.550,00 |
| 17.10.2025 | 1,21 | 1,22 | 1,19 | 1,21 | -1,63% | 750,00 |
| 16.10.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,41% | 5.453,00 |
| 15.10.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,41% | 968,00 |
| 14.10.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 5,19% | 10.370,00 |
| 13.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 1.586,00 |
| 10.10.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -2,12% | 20.938,00 |
| 09.10.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -4,07% | 25.746,00 |
| 08.10.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,41% | 63.581,00 |
| 07.10.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -2,39% | 27.856,00 |
| 06.10.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 2,87% | 7.884,00 |
| 02.10.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 2,09% | 22.885,00 |
| 01.10.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,70% | 7.438,00 |
| 30.09.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,86% | 19.260,00 |
| 29.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 1,75% | 3.000,00 |
| 26.09.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | 2.483,00 |
| 23.09.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 0,88% | 1.085,00 |
| 22.09.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,44% | 15.201,00 |
| 19.09.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -0,44% | 6.999,00 |
| 18.09.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 1,78% | 941,00 |
| 16.09.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -0,88% | 19.034,00 |
| 15.09.2025 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | 22.844,00 |
| 12.09.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 1,78% | 22.564,00 |
| 10.09.2025 | 1,14 | 1,15 | 1,13 | 1,13 | 0,90% | 23.359,00 |
| 05.09.2025 | 1,13 | 1,16 | 1,12 | 1,12 | -0,89% | 87.299,00 |
| 04.09.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,81% | 32.449,00 |
| 03.09.2025 | 1,09 | 1,11 | 1,08 | 1,11 | -1,78% | 118.855,00 |
| 02.09.2025 | 1,12 | 1,13 | 1,07 | 1,13 | 0,00% | 224.144,00 |
| 01.09.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | 53.159,00 |
| 29.08.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | 22.062,00 |
| 28.08.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -2,58% | 29.555,00 |
| 27.08.2025 | 1,18 | 1,18 | 1,15 | 1,17 | -0,85% | 65.127,00 |
| 26.08.2025 | 1,17 | 1,18 | 1,16 | 1,18 | -0,42% | 11.484,00 |
| 25.08.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 2,16% | 26.833,00 |
| 22.08.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -0,86% | 18.504,00 |
| 21.08.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,85% | 20.874,00 |
| 20.08.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -1,67% | 17.586,00 |
| 19.08.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,46% | 51.790,00 |
| 18.08.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -2,53% | 75.402,00 |
| 15.08.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 0,00% | 42.616,00 |
| 14.08.2025 | 1,20 | 1,21 | 1,18 | 1,19 | 0,00% | 32.290,00 |
| 13.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,85% | 20.551,00 |