1,215€
2,97%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 2,12% | - |
| 14.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 13.10.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 5,17% | 25,00 |
| 10.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 09.10.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -8,00% | 10.120,00 |
| 08.10.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | 8.300,00 |
| 07.10.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | 2.500,00 |
| 06.10.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 2,48% | 8.800,00 |
| 03.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 02.10.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 5,08% | 1.000,00 |
| 01.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 30.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 29.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 26.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 25.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 24.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 23.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 22.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 19.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 18.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 17.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 16.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 15.09.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | 11.150,00 |
| 12.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | 3.999,00 |
| 11.09.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 0,44% | - |
| 10.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,16% | - |
| 09.09.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 0,00% | - |
| 08.09.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 4,05% | - |
| 05.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 04.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 03.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 02.09.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -2,68% | 20.000,00 |
| 01.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 1.000,00 |
| 29.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 28.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 27.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 26.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 25.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 22.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 21.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 20.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 19.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 18.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 15.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 14.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 2,59% | 5.000,00 |
| 13.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 12.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 11.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 08.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 07.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 06.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,71% | 1.000,00 |
| 05.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 04.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,00% | 6.000,00 |
| 01.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -1,65% | 22.185,00 |
| 31.07.2025 | 1,18 | 1,21 | 1,18 | 1,21 | -0,82% | 3.295,00 |
| 30.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -2,40% | 1.250,00 |
| 29.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 28.07.2025 | 1,28 | 1,28 | 1,24 | 1,28 | 0,00% | 5.000,00 |
| 25.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 24.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 23.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 22.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,57% | 2.000,00 |
| 21.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 18.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 17.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 16.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 15.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 14.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 11.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 10.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 09.07.2025 | 1,33 | 1,34 | 1,30 | 1,34 | 3,08% | 3.500,00 |
| 08.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 07.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 04.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 03.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 02.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 01.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 30.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 27.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 26.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 25.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 24.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 23.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -1,43% | 700,00 |
| 20.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 19.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 18.06.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 1.300,00 |
| 17.06.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 4.000,00 |
| 16.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 1.400,00 |
| 13.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 12.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 11.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 10.06.2025 | 1,37 | 1,46 | 1,37 | 1,46 | 5,80% | 2.600,00 |
| 09.06.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,99% | 800,00 |
| 06.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 05.06.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -2,19% | 1.000,00 |
| 04.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 03.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 02.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 30.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 29.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |