1,180€
1,72%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2025 | 1,13 | 1,15 | 1,10 | 1,10 | 0,00% | - |
| 16.09.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -3,08% | - |
| 15.09.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 2,25% | - |
| 12.09.2025 | 1,14 | 1,15 | 1,11 | 1,11 | 0,91% | - |
| 11.09.2025 | 1,13 | 1,14 | 1,10 | 1,10 | 0,00% | - |
| 10.09.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -0,90% | - |
| 09.09.2025 | 1,15 | 1,15 | 1,11 | 1,11 | 0,91% | - |
| 08.09.2025 | 1,16 | 1,16 | 1,10 | 1,10 | 0,00% | - |
| 05.09.2025 | 1,13 | 1,15 | 1,10 | 1,10 | -1,35% | - |
| 04.09.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 5,19% | - |
| 03.09.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -1,40% | - |
| 02.09.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -6,11% | 3.800,00 |
| 01.09.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 3,15% | 60.930,00 |
| 29.08.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -2,20% | - |
| 28.08.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,30% | 2.000,00 |
| 27.08.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 26.08.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 25.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 22.08.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 21.08.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -0,86% | 2.000,00 |
| 20.08.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -0,85% | - |
| 19.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 18.08.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -0,86% | 2.500,00 |
| 15.08.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 14.08.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 13.08.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 0,43% | - |
| 12.08.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | - |
| 11.08.2025 | 1,21 | 1,21 | 1,16 | 1,17 | 0,00% | - |
| 08.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 07.08.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -0,43% | - |
| 06.08.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,85% | - |
| 05.08.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 04.08.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 01.08.2025 | 1,18 | 1,18 | 1,16 | 1,18 | -1,26% | - |
| 31.07.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 4,82% | - |
| 30.07.2025 | 1,27 | 1,30 | 1,14 | 1,14 | -8,80% | 2.000,00 |
| 29.07.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 28.07.2025 | 1,30 | 1,30 | 1,25 | 1,26 | -0,79% | - |
| 25.07.2025 | 1,29 | 1,29 | 1,22 | 1,27 | -1,17% | - |
| 24.07.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,39% | - |
| 23.07.2025 | 1,30 | 1,31 | 1,29 | 1,29 | 0,39% | - |
| 22.07.2025 | 1,28 | 1,29 | 1,26 | 1,29 | -0,39% | - |
| 21.07.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 18.07.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | - |
| 17.07.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 1,18% | - |
| 16.07.2025 | 1,26 | 1,28 | 1,25 | 1,27 | -0,39% | - |
| 15.07.2025 | 1,26 | 1,28 | 1,24 | 1,28 | -1,16% | - |
| 14.07.2025 | 1,29 | 1,30 | 1,24 | 1,29 | 0,00% | - |
| 11.07.2025 | 1,29 | 1,32 | 1,29 | 1,29 | -1,90% | - |
| 10.07.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,77% | - |
| 09.07.2025 | 1,32 | 1,34 | 1,30 | 1,31 | 0,00% | - |
| 08.07.2025 | 1,32 | 1,32 | 1,29 | 1,31 | 0,00% | - |
| 07.07.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -0,76% | - |
| 04.07.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -1,50% | - |
| 03.07.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | - |
| 02.07.2025 | 1,41 | 1,41 | 1,31 | 1,32 | -5,05% | - |
| 01.07.2025 | 1,39 | 1,39 | 1,35 | 1,39 | -0,36% | - |
| 30.06.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -3,47% | - |
| 27.06.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,77% | - |
| 26.06.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 25.06.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -1,75% | - |
| 24.06.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 2,14% | - |
| 23.06.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 20.06.2025 | 1,41 | 1,41 | 1,38 | 1,40 | -0,36% | - |
| 19.06.2025 | 1,37 | 1,42 | 1,37 | 1,40 | -0,36% | - |
| 18.06.2025 | 1,40 | 1,43 | 1,40 | 1,41 | -0,71% | - |
| 17.06.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -0,70% | - |
| 16.06.2025 | 1,40 | 1,45 | 1,40 | 1,43 | -0,70% | - |
| 13.06.2025 | 1,42 | 1,44 | 1,38 | 1,44 | -1,03% | - |
| 12.06.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 0,00% | - |
| 11.06.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 0,69% | - |
| 10.06.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 4,35% | - |
| 09.06.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 1,47% | - |
| 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% | - |