1,746€
0,42%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,74 | 1,76 | 1,73 | 1,75 | 0,39% | 45.329,00 |
| 16.05.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 1,09% | 12,00 |
| 15.05.2024 | 1,68 | 1,72 | 1,67 | 1,72 | 2,73% | 11.150,00 |
| 14.05.2024 | 1,68 | 1,68 | 1,64 | 1,67 | -0,40% | 1.600,00 |
| 13.05.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -0,84% | 2.380,00 |
| 10.05.2024 | 1,68 | 1,71 | 1,68 | 1,70 | 1,09% | 1.935,00 |
| 09.05.2024 | 1,65 | 1,68 | 1,63 | 1,68 | 1,54% | 33,00 |
| 08.05.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -0,21% | 29,00 |
| 07.05.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,21% | 1.437,00 |
| 06.05.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 1,58% | 12.507,00 |
| 03.05.2024 | 1,58 | 1,64 | 1,57 | 1,63 | 3,35% | 3.775,00 |
| 02.05.2024 | 1,53 | 1,58 | 1,52 | 1,57 | 1,55% | 1.875,00 |
| 30.04.2024 | 1,59 | 1,60 | 1,55 | 1,55 | -2,58% | - |
| 29.04.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,73% | - |
| 26.04.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 1,84% | 1.100,00 |
| 25.04.2024 | 1,54 | 1,58 | 1,53 | 1,55 | 0,37% | 2.253,00 |
| 24.04.2024 | 1,58 | 1,58 | 1,53 | 1,54 | -1,51% | 80,00 |
| 23.04.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 1,92% | 1.306,00 |
| 22.04.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,90% | 2.997,00 |
| 19.04.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -2,51% | 4.000,00 |
| 18.04.2024 | 1,55 | 1,57 | 1,53 | 1,56 | 1,56% | 5.019,00 |
| 17.04.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -1,03% | 450,00 |
| 16.04.2024 | 1,57 | 1,57 | 1,54 | 1,56 | -1,02% | 3.000,00 |
| 15.04.2024 | 1,59 | 1,61 | 1,57 | 1,57 | -0,24% | 1.138,00 |
| 12.04.2024 | 1,56 | 1,61 | 1,56 | 1,58 | 1,97% | 6.133,00 |
| 11.04.2024 | 1,53 | 1,55 | 1,52 | 1,55 | 1,24% | 500,00 |
| 10.04.2024 | 1,58 | 1,58 | 1,52 | 1,53 | -2,89% | 1.957,00 |
| 09.04.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 0,62% | 15.398,00 |
| 08.04.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,79% | 7.556,00 |
| 05.04.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,31% | - |
| 04.04.2024 | 1,56 | 1,59 | 1,55 | 1,55 | -0,35% | 2.121,00 |
| 03.04.2024 | 1,56 | 1,57 | 1,54 | 1,56 | -0,40% | 3.320,00 |
| 02.04.2024 | 1,60 | 1,61 | 1,55 | 1,57 | -3,15% | 5.431,00 |
| 28.03.2024 | 1,61 | 1,63 | 1,60 | 1,62 | -2,12% | 3.351,00 |
| 27.03.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | 2,00 |
| 26.03.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 0,46% | 1.819,00 |
| 25.03.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,91% | 977,00 |
| 22.03.2024 | 1,66 | 1,67 | 1,64 | 1,66 | -0,30% | 6.683,00 |
| 21.03.2024 | 1,65 | 1,67 | 1,63 | 1,66 | 1,07% | 2.570,00 |
| 20.03.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 2,50% | 1.000,00 |
| 19.03.2024 | 1,64 | 1,65 | 1,60 | 1,60 | -2,44% | 3.200,00 |
| 18.03.2024 | 1,65 | 1,67 | 1,63 | 1,64 | 0,31% | 3.062,00 |
| 15.03.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -1,21% | 23,00 |
| 14.03.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | 1,00 |
| 13.03.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | 300,00 |
| 12.03.2024 | 1,66 | 1,67 | 1,62 | 1,65 | -0,30% | 3.662,00 |
| 11.03.2024 | 1,63 | 1,67 | 1,62 | 1,65 | 1,38% | 2.063,00 |
| 08.03.2024 | 1,62 | 1,65 | 1,61 | 1,63 | 0,93% | 33.650,00 |
| 07.03.2024 | 1,63 | 1,65 | 1,62 | 1,62 | -1,52% | 10.056,00 |
| 06.03.2024 | 1,64 | 1,67 | 1,62 | 1,64 | 0,61% | - |
| 05.03.2024 | 1,63 | 1,64 | 1,63 | 1,63 | -0,15% | 5.250,00 |
| 04.03.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -0,91% | - |
| 01.03.2024 | 1,63 | 1,66 | 1,62 | 1,65 | 1,54% | 4.631,00 |
| 29.02.2024 | 1,58 | 1,63 | 1,57 | 1,62 | 2,85% | 60.138,00 |
| 28.02.2024 | 1,65 | 1,65 | 1,57 | 1,58 | -4,25% | 2.641,00 |
| 27.02.2024 | 1,67 | 1,68 | 1,63 | 1,65 | -1,20% | 352,00 |
| 26.02.2024 | 1,71 | 1,72 | 1,65 | 1,67 | -2,91% | 6.056,00 |
| 23.02.2024 | 1,72 | 1,73 | 1,70 | 1,72 | -0,43% | 1.243,00 |
| 22.02.2024 | 1,73 | 1,74 | 1,71 | 1,73 | 0,15% | 700,00 |
| 21.02.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,44% | - |
| 20.02.2024 | 1,72 | 1,73 | 1,71 | 1,72 | -0,15% | 2.000,00 |
| 19.02.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,15% | 3.320,00 |
| 16.02.2024 | 1,72 | 1,74 | 1,71 | 1,72 | 0,00% | 850,00 |
| 15.02.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 2,24% | 8.017,00 |
| 14.02.2024 | 1,65 | 1,72 | 1,64 | 1,68 | 2,29% | 4.800,00 |
| 13.02.2024 | 1,74 | 1,75 | 1,54 | 1,64 | -5,75% | 23.950,00 |
| 12.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | 1.104,00 |
| 09.02.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | 5.200,00 |
| 08.02.2024 | 1,74 | 1,76 | 1,71 | 1,71 | -2,01% | 387,00 |
| 07.02.2024 | 1,73 | 1,78 | 1,73 | 1,75 | 0,58% | 15.109,00 |
| 06.02.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 1,31% | 12.100,00 |
| 05.02.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,87% | 331,00 |
| 02.02.2024 | 1,73 | 1,76 | 1,72 | 1,73 | -0,14% | 7.500,00 |
| 01.02.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,86% | 643,00 |
| 31.01.2024 | 1,74 | 1,78 | 1,74 | 1,75 | 0,29% | 3.400,00 |
| 30.01.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 1,90% | 9.168,00 |
| 29.01.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,73% | 5.026,00 |
| 26.01.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 0,58% | 54,00 |
| 25.01.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,74% | 86.716,00 |
| 24.01.2024 | 1,71 | 1,72 | 1,68 | 1,70 | -0,15% | 60,00 |
| 23.01.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -0,73% | 10.374,00 |
| 22.01.2024 | 1,69 | 1,72 | 1,69 | 1,71 | 1,78% | 9.200,00 |
| 19.01.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 0,60% | 4.597,00 |
| 18.01.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 1,36% | 4.854,00 |
| 17.01.2024 | 1,67 | 1,67 | 1,64 | 1,65 | -2,08% | 204,00 |
| 16.01.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,15% | 2.603,00 |
| 15.01.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,30% | 19.218,00 |
| 12.01.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -0,30% | 877,00 |
| 11.01.2024 | 1,74 | 1,75 | 1,68 | 1,69 | -2,31% | 2.083,00 |
| 10.01.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 1,76% | 1.000,00 |
| 09.01.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -2,16% | 400,00 |
| 08.01.2024 | 1,68 | 1,75 | 1,68 | 1,74 | 3,42% | 1.496,00 |
| 05.01.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 0,45% | 2.562,00 |
| 04.01.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 0,75% | 1.124,00 |
| 03.01.2024 | 1,66 | 1,68 | 1,64 | 1,66 | 0,15% | 1.550,00 |
| 02.01.2024 | 1,68 | 1,71 | 1,66 | 1,66 | -2,21% | 10.735,00 |
| 29.12.2023 | 1,69 | 1,70 | 1,67 | 1,70 | 1,19% | 102.835,00 |
| 28.12.2023 | 1,69 | 1,69 | 1,67 | 1,68 | -0,30% | 10.283,00 |
| 27.12.2023 | 1,69 | 1,69 | 1,67 | 1,68 | -0,15% | 6.518,00 |
| 22.12.2023 | 1,67 | 1,70 | 1,66 | 1,69 | 0,60% | 335,00 |