1,331€
-1,28%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,15% | - |
| 12.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,05% | - |
| 11.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 10.03.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 2,54% | 3.200,00 |
| 07.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,77% | - |
| 06.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,96% | - |
| 05.03.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,45% | 629,00 |
| 04.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,54% | - |
| 03.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 28.02.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 2,79% | 600,00 |
| 27.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,09% | - |
| 26.02.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,53% | 3.000,00 |
| 25.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,44% | - |
| 24.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,15% | 5,00 |
| 21.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,88% | - |
| 20.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,50% | - |
| 19.02.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,38% | 2.000,00 |
| 18.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,06% | - |
| 17.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,21% | 1.500,00 |
| 14.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,59% | - |
| 13.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,63% | - |
| 12.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,19% | - |
| 11.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,30% | - |
| 10.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,66% | - |
| 07.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,90% | - |
| 06.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,05% | - |
| 05.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,77% | - |
| 04.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,35% | - |
| 03.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,22% | - |
| 31.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,55% | - |
| 30.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,49% | 600,00 |
| 29.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,64% | - |
| 28.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,71% | - |
| 27.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,08% | - |
| 24.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,33% | - |
| 23.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,95% | - |
| 22.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | - |
| 21.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,81% | - |
| 20.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,58% | - |
| 17.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,09% | - |
| 16.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,86% | - |
| 15.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 14.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,16% | - |
| 13.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,50% | - |
| 10.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,99% | - |
| 09.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
| 08.01.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -5,71% | 3.250,00 |
| 07.01.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,37% | 1.000,00 |
| 06.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,92% | - |
| 03.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,18% | - |
| 02.01.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 4,86% | 2.500,00 |
| 30.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,50% | - |
| 27.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,27% | - |
| 23.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,07% | - |
| 20.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,81% | - |
| 19.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,12% | - |
| 18.12.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 3,49% | 1.500,00 |
| 17.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | - |
| 16.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,88% | - |
| 13.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,39% | 360,00 |
| 12.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,19% | - |
| 11.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | - |
| 10.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,97% | - |
| 09.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 06.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,90% | - |
| 05.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,91% | - |
| 04.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,90% | - |
| 03.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,46% | - |
| 02.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,01% | - |
| 29.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,09% | - |
| 28.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,64% | - |
| 27.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,58% | - |
| 26.11.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 1,02% | 6.000,00 |
| 25.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,45% | - |
| 22.11.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 2,69% | 7.750,00 |
| 21.11.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,23% | 1,00 |
| 20.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | - |
| 19.11.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,85% | 3.000,00 |
| 18.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,09% | - |
| 15.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,33% | - |
| 14.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,23% | - |
| 13.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,35% | - |
| 12.11.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -2,10% | 6.000,00 |
| 11.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,77% | - |
| 08.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,24% | - |
| 07.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | - |
| 06.11.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,52% | 250,00 |
| 05.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,68% | - |
| 04.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,27% | - |
| 01.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -6,62% | - |
| 31.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,64% | - |
| 30.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,42% | - |
| 29.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,44% | - |
| 28.10.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 0,05% | 7.991,00 |
| 25.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,59% | - |
| 24.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 23.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,88% | - |
| 22.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,24% | - |
| 21.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,47% | - |
| 18.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,35% | - |