1,451€
2,00%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 0,14% | - |
| 19.12.2024 | 1,51 | 1,52 | 1,47 | 1,48 | -4,09% | 7.500,00 |
| 18.12.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,52% | - |
| 17.12.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 0,93% | - |
| 16.12.2024 | 1,49 | 1,50 | 1,47 | 1,50 | 0,07% | - |
| 13.12.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,83% | - |
| 12.12.2024 | 1,53 | 1,55 | 1,52 | 1,53 | -1,16% | - |
| 11.12.2024 | 1,53 | 1,56 | 1,53 | 1,55 | -0,51% | - |
| 10.12.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,26% | - |
| 09.12.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -0,39% | - |
| 06.12.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,39% | - |
| 05.12.2024 | 1,56 | 1,56 | 1,53 | 1,55 | -1,08% | - |
| 04.12.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 0,97% | - |
| 03.12.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,13% | - |
| 02.12.2024 | 1,59 | 1,60 | 1,55 | 1,56 | -1,52% | 6.000,00 |
| 29.11.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,22% | - |
| 28.11.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,83% | - |
| 27.11.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 0,51% | - |
| 26.11.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -2,13% | - |
| 25.11.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 2,37% | - |
| 22.11.2024 | 1,52 | 1,59 | 1,52 | 1,56 | 1,96% | 3.900,00 |
| 21.11.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,13% | - |
| 20.11.2024 | 1,56 | 1,57 | 1,52 | 1,53 | -1,35% | - |
| 19.11.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,19% | - |
| 18.11.2024 | 1,58 | 1,58 | 1,53 | 1,55 | -1,71% | 16.800,00 |
| 15.11.2024 | 1,55 | 1,59 | 1,55 | 1,58 | -0,75% | - |
| 14.11.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,19% | 2.000,00 |
| 13.11.2024 | 1,62 | 1,62 | 1,57 | 1,59 | -1,73% | - |
| 12.11.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -3,41% | - |
| 11.11.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 0,48% | - |
| 08.11.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -1,07% | - |
| 07.11.2024 | 1,69 | 1,71 | 1,68 | 1,68 | -0,24% | - |
| 06.11.2024 | 1,76 | 1,77 | 1,69 | 1,69 | -3,49% | - |
| 05.11.2024 | 1,75 | 1,76 | 1,74 | 1,75 | -0,34% | - |
| 04.11.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -0,68% | - |
| 01.11.2024 | 1,73 | 1,78 | 1,73 | 1,77 | 0,86% | - |
| 31.10.2024 | 1,85 | 1,86 | 1,71 | 1,75 | -6,36% | 4.000,00 |
| 30.10.2024 | 1,87 | 1,94 | 1,87 | 1,87 | -0,80% | - |
| 29.10.2024 | 1,89 | 1,91 | 1,88 | 1,89 | -0,68% | - |
| 28.10.2024 | 1,87 | 1,90 | 1,86 | 1,90 | 1,66% | - |
| 25.10.2024 | 1,87 | 1,88 | 1,86 | 1,87 | -0,48% | - |
| 24.10.2024 | 1,89 | 1,90 | 1,86 | 1,88 | -0,95% | - |
| 23.10.2024 | 1,89 | 1,93 | 1,88 | 1,89 | -0,84% | - |
| 22.10.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -1,70% | - |
| 21.10.2024 | 1,93 | 1,98 | 1,93 | 1,94 | -0,87% | - |
| 18.10.2024 | 1,97 | 1,99 | 1,95 | 1,96 | -2,24% | - |
| 17.10.2024 | 1,99 | 2,01 | 1,96 | 2,01 | 0,55% | 3.000,00 |
| 16.10.2024 | 1,92 | 2,00 | 1,90 | 1,99 | 3,16% | - |
| 15.10.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 2,60% | - |
| 14.10.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 1,29% | - |
| 11.10.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 2,20% | - |
| 10.10.2024 | 1,86 | 1,86 | 1,81 | 1,82 | -5,55% | - |
| 09.10.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,47% | - |
| 08.10.2024 | 1,92 | 1,92 | 1,88 | 1,92 | -1,54% | - |
| 07.10.2024 | 1,99 | 1,99 | 1,94 | 1,95 | -2,16% | - |
| 04.10.2024 | 1,96 | 2,01 | 1,96 | 1,99 | 1,17% | - |
| 03.10.2024 | 1,96 | 2,00 | 1,95 | 1,97 | 2,96% | - |
| 02.10.2024 | 1,98 | 1,98 | 1,91 | 1,91 | -3,70% | - |
| 01.10.2024 | 1,97 | 2,00 | 1,97 | 1,99 | 0,56% | - |
| 30.09.2024 | 1,98 | 1,99 | 1,96 | 1,97 | -0,85% | - |
| 27.09.2024 | 1,98 | 2,00 | 1,97 | 1,99 | 0,40% | - |
| 26.09.2024 | 1,97 | 1,99 | 1,97 | 1,98 | 1,48% | - |
| 25.09.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -1,91% | - |
| 24.09.2024 | 2,02 | 2,03 | 1,98 | 1,99 | -0,80% | - |
| 23.09.2024 | 2,02 | 2,04 | 1,96 | 2,01 | 0,85% | 882,00 |
| 20.09.2024 | 1,98 | 2,02 | 1,98 | 1,99 | -1,19% | - |
| 19.09.2024 | 1,99 | 2,02 | 1,99 | 2,02 | 1,87% | - |
| 18.09.2024 | 1,98 | 1,99 | 1,97 | 1,98 | -0,65% | - |
| 17.09.2024 | 1,97 | 2,01 | 1,97 | 1,99 | 0,81% | - |
| 16.09.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 0,46% | - |
| 13.09.2024 | 1,95 | 1,97 | 1,94 | 1,97 | 0,92% | - |
| 12.09.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 2,47% | - |
| 11.09.2024 | 1,91 | 1,92 | 1,87 | 1,90 | -0,83% | - |
| 10.09.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 1,27% | - |
| 09.09.2024 | 1,88 | 1,91 | 1,88 | 1,89 | 0,91% | - |
| 06.09.2024 | 1,89 | 1,91 | 1,86 | 1,88 | -1,16% | - |
| 05.09.2024 | 1,83 | 1,90 | 1,83 | 1,90 | 1,88% | - |
| 04.09.2024 | 1,86 | 1,90 | 1,86 | 1,86 | -2,87% | - |
| 03.09.2024 | 1,92 | 1,94 | 1,91 | 1,92 | -0,67% | - |
| 02.09.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 1,15% | - |
| 30.08.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 2,03% | - |
| 29.08.2024 | 1,93 | 1,93 | 1,87 | 1,87 | -2,25% | - |
| 28.08.2024 | 1,92 | 1,93 | 1,91 | 1,91 | 0,21% | - |
| 27.08.2024 | 1,98 | 1,98 | 1,90 | 1,91 | -3,54% | - |
| 26.08.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 0,46% | - |
| 23.08.2024 | 1,95 | 1,97 | 1,94 | 1,97 | 1,55% | - |
| 22.08.2024 | 1,93 | 1,96 | 1,93 | 1,94 | -0,26% | - |
| 21.08.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 0,67% | - |
| 20.08.2024 | 1,92 | 1,94 | 1,90 | 1,93 | 0,42% | - |
| 19.08.2024 | 1,91 | 1,93 | 1,89 | 1,93 | 1,26% | - |
| 16.08.2024 | 1,92 | 1,94 | 1,89 | 1,90 | -2,41% | 33.000,00 |
| 15.08.2024 | 1,92 | 1,95 | 1,90 | 1,95 | 1,41% | - |
| 14.08.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 3,28% | - |
| 13.08.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,54% | - |
| 12.08.2024 | 1,86 | 1,86 | 1,82 | 1,85 | 0,60% | 8.709,00 |
| 09.08.2024 | 1,81 | 1,84 | 1,80 | 1,84 | 2,11% | - |
| 08.08.2024 | 1,79 | 1,80 | 1,77 | 1,80 | 0,00% | - |
| 07.08.2024 | 1,77 | 1,82 | 1,76 | 1,80 | 1,69% | - |
| 06.08.2024 | 1,79 | 1,80 | 1,76 | 1,77 | -0,28% | - |
| 05.08.2024 | 1,77 | 1,80 | 1,74 | 1,78 | -2,58% | - |