1,479€
0,15%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,14% | 2.196,00 |
| 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 |
| 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 |