1,325€
-1,49%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -1,49% | 12.572,00 |
| 03.07.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | 5.340,00 |
| 02.07.2025 | 1,42 | 1,42 | 1,33 | 1,34 | -4,30% | 19.580,00 |
| 01.07.2025 | 1,40 | 1,41 | 1,37 | 1,40 | 0,00% | 11.258,00 |
| 30.06.2025 | 1,45 | 1,45 | 1,38 | 1,40 | -3,46% | 8.194,00 |
| 27.06.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,40% | 8.030,00 |
| 26.06.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 1,42% | 1.000,00 |
| 25.06.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -1,40% | 1.450,00 |
| 24.06.2025 | 1,45 | 1,45 | 1,41 | 1,43 | 0,00% | 11.675,00 |
| 23.06.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,42% | 992,00 |
| 20.06.2025 | 1,42 | 1,42 | 1,38 | 1,41 | 0,00% | 22.675,00 |
| 19.06.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | 1.750,00 |
| 18.06.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -1,40% | 16.597,00 |
| 17.06.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | 4.701,00 |
| 16.06.2025 | 1,44 | 1,46 | 1,43 | 1,43 | 0,00% | 2.773,00 |
| 13.06.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -2,06% | 3.150,00 |
| 12.06.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,39% | 3.770,00 |
| 11.06.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -0,69% | 31.404,00 |
| 10.06.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 4,33% | 10.748,00 |
| 09.06.2025 | 1,38 | 1,39 | 1,36 | 1,39 | 1,47% | 3.272,00 |
| 06.06.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | 1.000,00 |
| 05.06.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -1,45% | 6.415,00 |
| 04.06.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,72% | 1.145,00 |
| 03.06.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -2,12% | 401,00 |
| 02.06.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -1,39% | 20.261,00 |
| 30.05.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,70% | 20.379,00 |
| 29.05.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,71% | 4.100,00 |
| 28.05.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -0,56% | 3.000,00 |
| 27.05.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 0,58% | 4.261,00 |
| 26.05.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 0,68% | 1.363,00 |
| 23.05.2025 | 1,40 | 1,42 | 1,38 | 1,41 | -0,28% | 5.493,00 |
| 22.05.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -1,38% | 700,00 |
| 21.05.2025 | 1,43 | 1,44 | 1,40 | 1,43 | -0,40% | 9.850,00 |
| 20.05.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 1,23% | 11.804,00 |
| 19.05.2025 | 1,41 | 1,43 | 1,40 | 1,42 | -0,16% | 28.555,00 |
| 16.05.2025 | 1,42 | 1,43 | 1,39 | 1,42 | -0,19% | 3.493,00 |
| 15.05.2025 | 1,39 | 1,42 | 1,38 | 1,42 | 2,15% | 13.224,00 |
| 14.05.2025 | 1,41 | 1,43 | 1,38 | 1,39 | -2,06% | 14.295,00 |
| 13.05.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,67% | 2.197,00 |
| 12.05.2025 | 1,41 | 1,43 | 1,38 | 1,41 | 1,27% | 7.985,00 |
| 09.05.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -2,04% | 4.656,00 |
| 08.05.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,32% | 8.250,00 |
| 07.05.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,82% | 10.459,00 |
| 06.05.2025 | 1,41 | 1,44 | 1,40 | 1,40 | -1,06% | 7.110,00 |
| 05.05.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -1,31% | 42.816,00 |
| 02.05.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 2,50% | 31.231,00 |
| 30.04.2025 | 1,40 | 1,42 | 1,37 | 1,40 | -0,18% | 10.750,00 |
| 29.04.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 1,08% | 1.882,00 |
| 28.04.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 1,39% | 10.570,00 |
| 25.04.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,22% | 6.540,00 |
| 24.04.2025 | 1,37 | 1,38 | 1,35 | 1,37 | -0,74% | 1.884,00 |
| 23.04.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 2,13% | 1.833,00 |
| 22.04.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,33% | 7.858,00 |
| 17.04.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 3,50% | 2.001,00 |
| 16.04.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 0,33% | 8.092,00 |
| 15.04.2025 | 1,24 | 1,29 | 1,24 | 1,28 | 3,08% | 4.296,00 |
| 14.04.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,32% | 16.650,00 |
| 11.04.2025 | 1,24 | 1,25 | 1,20 | 1,24 | -0,14% | 9.955,00 |
| 10.04.2025 | 1,30 | 1,31 | 1,20 | 1,24 | -5,40% | 48.535,00 |
| 09.04.2025 | 1,20 | 1,32 | 1,18 | 1,31 | 8,14% | 3.930,00 |
| 08.04.2025 | 1,25 | 1,28 | 1,20 | 1,21 | -0,90% | 11.565,00 |
| 07.04.2025 | 1,19 | 1,29 | 1,16 | 1,22 | 0,12% | 34.055,00 |
| 04.04.2025 | 1,29 | 1,32 | 1,22 | 1,22 | -5,53% | 45.800,00 |
| 03.04.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 1,31% | - |
| 02.04.2025 | 1,31 | 1,31 | 1,26 | 1,28 | -2,69% | 25.231,00 |
| 01.04.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,02% | 2.857,00 |
| 31.03.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,64% | 48.328,00 |
| 28.03.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 0,69% | 7.515,00 |
| 27.03.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -4,11% | 12.875,00 |
| 26.03.2025 | 1,39 | 1,39 | 1,35 | 1,37 | -1,71% | 20.166,00 |
| 25.03.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 1,26% | 41.963,00 |
| 24.03.2025 | 1,38 | 1,38 | 1,35 | 1,37 | 0,60% | 15.947,00 |
| 21.03.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -1,16% | 1.211,00 |
| 20.03.2025 | 1,38 | 1,42 | 1,38 | 1,38 | -0,31% | 1.000,00 |
| 19.03.2025 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 18.03.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 1,61% | 21.938,00 |
| 17.03.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,79% | 11.192,00 |
| 14.03.2025 | 1,35 | 1,36 | 1,33 | 1,35 | 0,84% | 14.660,00 |
| 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 |