1,325€
0,38%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,07% | - |
| 27.05.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,57% | 10.000,00 |
| 26.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,65% | - |
| 23.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,35% | - |
| 22.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,56% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,28% | - |
| 20.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 19.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 16.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,75% | - |
| 15.05.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -2,28% | 1,00 |
| 14.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 13.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,84% | - |
| 12.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | 1.350,00 |
| 09.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,43% | - |
| 08.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,86% | - |
| 07.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 06.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,21% | - |
| 02.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,66% | - |
| 30.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,33% | - |
| 29.04.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 1,39% | 1.500,00 |
| 28.04.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 3,82% | 1.400,00 |
| 25.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 24.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
| 23.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,23% | - |
| 22.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,64% | - |
| 17.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 16.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,55% | - |
| 15.04.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 5,89% | 1.300,00 |
| 14.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 11.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,45% | - |
| 10.04.2025 | 1,27 | 1,27 | 1,23 | 1,24 | 3,51% | 3.501,00 |
| 09.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,96% | - |
| 08.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,83% | - |
| 07.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -6,10% | 250,00 |
| 04.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 03.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,11% | - |
| 02.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 01.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,08% | - |
| 31.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,09% | - |
| 28.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,62% | - |
| 27.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,34% | - |
| 26.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 25.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,65% | - |
| 24.03.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -3,89% | 5.000,00 |
| 21.03.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,31% | 1.000,00 |
| 20.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,59% | - |
| 19.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
| 18.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 17.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,66% | - |
| 14.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,97% | - |
| 13.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,82% | - |
| 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% | - |