1,145€
-0,43%
Echtzeit-Aktienkurs TAYLOR WIMPEY PLC LS -,01
Bid:
Ask:
Aktienkurse zur TAYLOR WIMPEY PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -2,61% | 16.000,00 |
| 06.03.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -4,96% | 10.000,00 |
| 05.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 04.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | - |
| 03.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 02.03.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | 5.000,00 |
| 27.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 26.02.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 2,29% | 500,00 |
| 25.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 100,00 |
| 24.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 23.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 20.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 19.02.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 2,27% | 2.000,00 |
| 18.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 17.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 16.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 13.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 12.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 11.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 10.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 09.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 06.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 05.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 04.02.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 6,40% | 5.000,00 |
| 03.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 02.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 30.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 29.01.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | - |
| 28.01.2026 | 1,22 | 1,27 | 1,22 | 1,27 | 1,60% | 4.444,00 |
| 27.01.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 2,46% | 9.700,00 |
| 26.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 23.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 22.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 21.01.2026 | 1,21 | 1,24 | 1,21 | 1,24 | -0,80% | 9.500,00 |
| 20.01.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 2,46% | 600,00 |
| 19.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 16.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 15.01.2026 | 1,22 | 1,23 | 1,20 | 1,23 | -2,38% | 11.000,00 |
| 14.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 13.01.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 2,36% | 2.500,00 |
| 12.01.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 2,42% | 1.500,00 |
| 09.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 08.01.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 4,10% | 5.000,00 |
| 07.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 06.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 05.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 02.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | 20,00 |
| 30.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 29.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 23.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 22.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 19.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 18.12.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 2,56% | 1.000,00 |
| 17.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 16.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 2,59% | 1.600,00 |
| 15.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 12.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 11.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 10.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 08.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 05.12.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 3,42% | 850,00 |
| 04.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 03.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 02.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 01.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 28.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 27.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 26.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 25.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 24.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 21.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | 5.001,00 |
| 20.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 19.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 18.11.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | 4.300,00 |
| 17.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 14.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 13.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 12.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 11.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 10.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 07.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 05.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 04.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 03.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 31.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 30.10.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,63% | 1.700,00 |
| 29.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 28.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 27.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 24.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 23.10.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 7,56% | 4.000,00 |
| 22.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 21.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 20.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 17.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 16.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 15.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 14.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |