1,569€
2,50%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,54 | 1,58 | 1,53 | 1,57 | 1,73% | 7.500,00 |
| 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% | - |
| 17.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,67% | - |
| 16.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,04% | - |
| 15.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,69% | - |
| 14.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,60% | - |
| 11.10.2024 | 1,80 | 1,85 | 1,80 | 1,85 | -0,32% | 199,00 |
| 10.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 09.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,42% | - |
| 08.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,24% | - |
| 07.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 04.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 03.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,53% | - |
| 02.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,65% | - |
| 01.10.2024 | 1,96 | 2,00 | 1,96 | 2,00 | 1,63% | 45,00 |
| 30.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,25% | - |
| 27.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,72% | - |
| 26.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,26% | - |
| 25.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,75% | - |
| 24.09.2024 | 2,00 | 2,05 | 2,00 | 2,03 | 0,90% | 1.500,00 |
| 23.09.2024 | 1,98 | 2,01 | 1,98 | 2,01 | 1,82% | 4.480,00 |
| 20.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,03% | - |
| 19.09.2024 | 1,97 | 2,02 | 1,97 | 2,02 | 2,91% | 3.000,00 |
| 18.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,10% | - |
| 17.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 16.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,42% | - |
| 13.09.2024 | 1,93 | 1,97 | 1,93 | 1,97 | 3,20% | 682,00 |
| 12.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,17% | - |
| 11.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,86% | 1.315,00 |
| 10.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,75% | - |
| 09.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,96% | - |
| 06.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,48% | - |
| 05.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,47% | - |
| 04.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,63% | - |
| 03.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,11% | - |
| 02.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,21% | - |
| 30.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,04% | - |
| 29.08.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 2,70% | 995,00 |
| 28.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,33% | - |
| 27.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,31% | - |
| 26.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,51% | - |
| 23.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,98% | - |
| 22.08.2024 | 1,92 | 1,98 | 1,92 | 1,98 | 3,56% | 608,00 |
| 21.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | 2.750,00 |
| 20.08.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 2,35% | 100,00 |
| 19.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,42% | - |
| 16.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,11% | - |
| 15.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,71% | - |
| 14.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,22% | - |
| 13.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,24% | - |
| 12.08.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 5,11% | 2.000,00 |
| 09.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,73% | - |
| 08.08.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 2,28% | 3.000,00 |
| 07.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,17% | - |
| 06.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,35% | - |
| 05.08.2024 | 1,81 | 1,81 | 1,77 | 1,77 | -3,74% | 8.500,00 |
| 02.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,71% | - |
| 01.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,43% | - |
| 31.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,80% | - |
| 30.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,80% | - |
| 29.07.2024 | 1,86 | 1,92 | 1,86 | 1,92 | 1,46% | 11.800,00 |
| 26.07.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 3,96% | 2.000,00 |
| 25.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,87% | 345,00 |
| 24.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,27% | - |
| 23.07.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 3,16% | 1.800,00 |
| 22.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,71% | - |
| 19.07.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 1,74% | 1.000,00 |
| 18.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,11% | - |
| 17.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 16.07.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,11% | 1.500,00 |
| 15.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,92% | - |
| 12.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,13% | - |
| 11.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,25% | - |
| 10.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,19% | - |
| 09.07.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 1,56% | 1.000,00 |
| 08.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |