1,320€
-1,49%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,36 | 1,36 | 1,31 | 1,32 | -2,22% | - |
| 13.02.2026 | 1,35 | 1,36 | 1,32 | 1,35 | 0,75% | - |
| 12.02.2026 | 1,32 | 1,36 | 1,31 | 1,34 | 1,90% | - |
| 11.02.2026 | 1,28 | 1,34 | 1,25 | 1,32 | 3,14% | - |
| 10.02.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 3,24% | - |
| 09.02.2026 | 1,25 | 1,27 | 1,20 | 1,24 | -0,40% | - |
| 06.02.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -1,98% | - |
| 05.02.2026 | 1,29 | 1,29 | 1,24 | 1,27 | -1,56% | - |
| 04.02.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 2,80% | - |
| 03.02.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -1,96% | - |
| 02.02.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,41% | - |
| 30.01.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,40% | - |
| 29.01.2026 | 1,27 | 1,27 | 1,24 | 1,25 | -1,19% | - |
| 28.01.2026 | 1,26 | 1,27 | 1,22 | 1,27 | 1,20% | - |
| 27.01.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 1,63% | 37.050,00 |
| 26.01.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -0,81% | 205.632,00 |
| 23.01.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 22.01.2026 | 1,27 | 1,27 | 1,23 | 1,24 | -1,98% | - |
| 21.01.2026 | 1,23 | 1,27 | 1,22 | 1,27 | 3,69% | 120.000,00 |
| 20.01.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,79% | 160.000,00 |
| 19.01.2026 | 1,24 | 1,26 | 1,21 | 1,26 | 0,00% | - |
| 16.01.2026 | 1,22 | 1,26 | 1,21 | 1,26 | 3,29% | - |
| 15.01.2026 | 1,24 | 1,24 | 1,16 | 1,22 | -2,02% | - |
| 14.01.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -1,98% | - |
| 13.01.2026 | 1,28 | 1,29 | 1,24 | 1,27 | -0,78% | 471.362,00 |
| 12.01.2026 | 1,31 | 1,31 | 1,26 | 1,28 | 0,00% | 127.000,00 |
| 09.01.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 08.01.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 2,03% | - |
| 07.01.2026 | 1,23 | 1,27 | 1,23 | 1,23 | 0,41% | - |
| 06.01.2026 | 1,22 | 1,25 | 1,22 | 1,23 | -0,81% | - |
| 05.01.2026 | 1,24 | 1,28 | 1,22 | 1,24 | 1,23% | 90.000,00 |
| 02.01.2026 | 1,23 | 1,25 | 1,22 | 1,22 | 3,39% | - |
| 29.12.2025 | 1,19 | 1,22 | 1,18 | 1,18 | -1,67% | - |
| 23.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 4,35% | - |
| 22.12.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -2,13% | 2.000,00 |
| 19.12.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -1,26% | - |
| 18.12.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 2,59% | - |
| 17.12.2025 | 1,18 | 1,20 | 1,16 | 1,16 | 1,75% | - |
| 16.12.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -1,30% | - |
| 15.12.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 12.12.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
| 11.12.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 10.12.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 2,21% | - |
| 09.12.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -0,88% | - |
| 08.12.2025 | 1,18 | 1,19 | 1,14 | 1,14 | 0,88% | - |
| 05.12.2025 | 1,17 | 1,19 | 1,13 | 1,13 | -1,74% | - |
| 04.12.2025 | 1,17 | 1,18 | 1,15 | 1,15 | 2,68% | - |
| 03.12.2025 | 1,16 | 1,17 | 1,12 | 1,12 | 0,90% | - |
| 02.12.2025 | 1,17 | 1,19 | 1,11 | 1,11 | 0,00% | - |
| 01.12.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -2,63% | - |
| 28.11.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -0,87% | - |
| 27.11.2025 | 1,17 | 1,19 | 1,15 | 1,15 | 2,68% | - |
| 26.11.2025 | 1,18 | 1,21 | 1,12 | 1,12 | -0,88% | - |
| 25.11.2025 | 1,16 | 1,18 | 1,13 | 1,13 | 1,80% | - |
| 24.11.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -0,89% | 20.000,00 |
| 21.11.2025 | 1,12 | 1,15 | 1,12 | 1,12 | 1,82% | - |
| 20.11.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -0,90% | - |
| 19.11.2025 | 1,15 | 1,15 | 1,11 | 1,11 | 0,00% | - |
| 18.11.2025 | 1,18 | 1,18 | 1,11 | 1,11 | 0,00% | - |
| 17.11.2025 | 1,16 | 1,17 | 1,11 | 1,11 | 0,00% | - |
| 14.11.2025 | 1,16 | 1,18 | 1,11 | 1,11 | -2,63% | 29.000,00 |
| 13.11.2025 | 1,16 | 1,19 | 1,14 | 1,14 | 0,00% | - |
| 12.11.2025 | 1,18 | 1,19 | 1,14 | 1,14 | -1,72% | - |
| 11.11.2025 | 1,22 | 1,22 | 1,16 | 1,16 | 0,87% | - |
| 10.11.2025 | 1,19 | 1,23 | 1,15 | 1,15 | 0,88% | - |
| 07.11.2025 | 1,19 | 1,19 | 1,14 | 1,14 | 0,88% | - |
| 06.11.2025 | 1,19 | 1,21 | 1,13 | 1,13 | -0,88% | - |
| 05.11.2025 | 1,19 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 04.11.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -1,72% | - |
| 03.11.2025 | 1,20 | 1,22 | 1,16 | 1,16 | 0,00% | - |
| 31.10.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -4,13% | - |
| 30.10.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 1,68% | - |
| 28.10.2025 | 1,25 | 1,26 | 1,19 | 1,19 | -0,83% | 10.000,00 |
| 27.10.2025 | 1,27 | 1,28 | 1,20 | 1,20 | -1,64% | 20.000,00 |
| 24.10.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -0,81% | - |
| 22.10.2025 | 1,23 | 1,27 | 1,21 | 1,23 | 6,03% | - |
| 21.10.2025 | 1,19 | 1,21 | 1,16 | 1,16 | 0,00% | - |
| 20.10.2025 | 1,21 | 1,21 | 1,16 | 1,16 | 0,87% | - |
| 17.10.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -3,36% | - |
| 16.10.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 15.10.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 4,74% | - |
| 14.10.2025 | 1,18 | 1,22 | 1,16 | 1,16 | 0,87% | - |
| 13.10.2025 | 1,15 | 1,20 | 1,15 | 1,15 | -1,29% | - |
| 10.10.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 2,19% | 6.000,00 |
| 09.10.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -4,20% | - |
| 08.10.2025 | 1,22 | 1,23 | 1,19 | 1,19 | 0,00% | 20.000,00 |
| 07.10.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 0,00% | - |
| 06.10.2025 | 1,24 | 1,26 | 1,19 | 1,19 | 0,85% | - |
| 03.10.2025 | 1,22 | 1,23 | 1,18 | 1,18 | 0,85% | - |
| 02.10.2025 | 1,21 | 1,22 | 1,17 | 1,17 | 1,74% | - |
| 01.10.2025 | 1,19 | 1,20 | 1,15 | 1,15 | -2,95% | - |
| 30.09.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 3,95% | - |
| 29.09.2025 | 1,16 | 1,18 | 1,14 | 1,14 | 3,64% | - |
| 26.09.2025 | 1,13 | 1,15 | 1,10 | 1,10 | 0,92% | - |
| 25.09.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -3,96% | - |
| 24.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 23.09.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 22.09.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 1,80% | - |
| 19.09.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -2,63% | - |
| 18.09.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 3,64% | - |