1,320€
2,33%
Echtzeit-Aktienkurs TAYLOR WIMPEY PLC LS -,01
Bid:
Ask:
Aktienkurse zur TAYLOR WIMPEY PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,12% | - |
| 05.06.2025 | 1,34 | 1,37 | 1,34 | 1,35 | -1,47% | - |
| 04.06.2025 | 1,36 | 1,39 | 1,36 | 1,37 | -0,51% | - |
| 03.06.2025 | 1,40 | 1,41 | 1,37 | 1,37 | -1,65% | - |
| 02.06.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -2,31% | - |
| 30.05.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 0,49% | - |
| 29.05.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 0,57% | - |
| 28.05.2025 | 1,39 | 1,43 | 1,39 | 1,41 | -0,42% | - |
| 27.05.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,64% | - |
| 26.05.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,43% | - |
| 23.05.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 0,07% | - |
| 22.05.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -1,68% | - |
| 21.05.2025 | 1,43 | 1,43 | 1,40 | 1,43 | -0,21% | - |
| 20.05.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,63% | - |
| 19.05.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -0,35% | - |
| 16.05.2025 | 1,42 | 1,42 | 1,39 | 1,41 | 0,79% | - |
| 15.05.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 0,79% | - |
| 14.05.2025 | 1,39 | 1,43 | 1,38 | 1,39 | -1,97% | - |
| 13.05.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,72% | - |
| 12.05.2025 | 1,40 | 1,42 | 1,38 | 1,39 | 0,00% | 300,00 |
| 09.05.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -1,34% | - |
| 08.05.2025 | 1,43 | 1,44 | 1,41 | 1,41 | 0,28% | - |
| 07.05.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -0,77% | - |
| 06.05.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 1,07% | - |
| 05.05.2025 | 1,40 | 1,42 | 1,40 | 1,41 | -1,54% | - |
| 02.05.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 2,96% | 6.500,00 |
| 30.04.2025 | 1,37 | 1,39 | 1,36 | 1,39 | -0,79% | - |
| 29.04.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 0,79% | - |
| 28.04.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,91% | - |
| 25.04.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,44% | - |
| 24.04.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,17% | - |
| 23.04.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 2,78% | - |
| 22.04.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 1,21% | - |
| 17.04.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 2,17% | - |
| 16.04.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 0,70% | - |
| 15.04.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 3,14% | - |
| 14.04.2025 | 1,24 | 1,25 | 1,21 | 1,24 | 2,22% | - |
| 11.04.2025 | 1,24 | 1,24 | 1,19 | 1,21 | -0,49% | - |
| 10.04.2025 | 1,30 | 1,30 | 1,22 | 1,22 | 2,18% | - |
| 09.04.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -3,79% | - |
| 08.04.2025 | 1,24 | 1,26 | 1,21 | 1,24 | 2,06% | 40.000,00 |
| 07.04.2025 | 1,18 | 1,29 | 1,15 | 1,22 | -1,30% | - |
| 04.04.2025 | 1,28 | 1,31 | 1,23 | 1,23 | -4,86% | 9.000,00 |
| 03.04.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 1,89% | - |
| 02.04.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -2,46% | - |
| 01.04.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,77% | - |
| 31.03.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -1,30% | - |
| 28.03.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 1,08% | - |
| 27.03.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -4,78% | - |
| 26.03.2025 | 1,38 | 1,38 | 1,34 | 1,36 | -1,02% | - |
| 25.03.2025 | 1,36 | 1,39 | 1,36 | 1,38 | -0,36% | - |
| 24.03.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 0,22% | - |
| 21.03.2025 | 1,37 | 1,38 | 1,36 | 1,38 | -0,65% | - |
| 20.03.2025 | 1,37 | 1,41 | 1,37 | 1,39 | -0,07% | - |
| 19.03.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 0,36% | - |
| 18.03.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 0,66% | - |
| 17.03.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,29% | - |
| 14.03.2025 | 1,34 | 1,37 | 1,33 | 1,37 | 2,70% | 21.000,00 |
| 13.03.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -1,11% | - |
| 12.03.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -0,44% | - |
| 11.03.2025 | 1,34 | 1,39 | 1,34 | 1,35 | 0,59% | - |
| 10.03.2025 | 1,35 | 1,38 | 1,35 | 1,35 | -1,10% | - |
| 07.03.2025 | 1,31 | 1,37 | 1,31 | 1,36 | 3,50% | - |
| 06.03.2025 | 1,35 | 1,35 | 1,29 | 1,32 | -2,16% | - |
| 05.03.2025 | 1,35 | 1,37 | 1,34 | 1,34 | -0,07% | - |
| 04.03.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -1,39% | - |
| 03.03.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -1,87% | - |
| 28.02.2025 | 1,34 | 1,40 | 1,34 | 1,39 | 4,12% | - |
| 27.02.2025 | 1,39 | 1,44 | 1,33 | 1,34 | -3,75% | - |
| 26.02.2025 | 1,38 | 1,42 | 1,37 | 1,39 | 1,09% | 15.000,00 |
| 25.02.2025 | 1,37 | 1,39 | 1,37 | 1,37 | -0,58% | - |
| 24.02.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -0,72% | - |
| 21.02.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 0,14% | - |
| 20.02.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 0,95% | 28.000,00 |
| 19.02.2025 | 1,39 | 1,39 | 1,36 | 1,38 | -1,08% | - |
| 18.02.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 17.02.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -1,14% | - |
| 14.02.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -0,85% | - |
| 13.02.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,09% | - |
| 12.02.2025 | 1,40 | 1,44 | 1,37 | 1,39 | -1,98% | - |
| 11.02.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -1,39% | - |
| 10.02.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 2,50% | - |
| 07.02.2025 | 1,44 | 1,46 | 1,39 | 1,40 | -5,01% | 20.000,00 |
| 06.02.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 0,96% | - |
| 05.02.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,04% | - |
| 04.02.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 0,56% | 9.820,00 |
| 03.02.2025 | 1,40 | 1,44 | 1,40 | 1,44 | -0,07% | - |
| 31.01.2025 | 1,44 | 1,46 | 1,43 | 1,44 | -0,48% | - |
| 30.01.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 1,40% | - |
| 29.01.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -1,25% | - |
| 28.01.2025 | 1,41 | 1,45 | 1,40 | 1,45 | 2,34% | - |
| 27.01.2025 | 1,37 | 1,42 | 1,36 | 1,41 | 1,51% | - |
| 24.01.2025 | 1,39 | 1,42 | 1,37 | 1,39 | -1,21% | - |
| 23.01.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 2,92% | - |
| 22.01.2025 | 1,37 | 1,39 | 1,36 | 1,37 | -0,44% | - |
| 21.01.2025 | 1,37 | 1,37 | 1,36 | 1,37 | -0,07% | - |
| 20.01.2025 | 1,36 | 1,38 | 1,34 | 1,38 | 0,95% | - |
| 17.01.2025 | 1,32 | 1,36 | 1,31 | 1,36 | 3,42% | - |
| 16.01.2025 | 1,37 | 1,39 | 1,29 | 1,32 | -3,59% | - |
| 15.01.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 5,24% | - |