122,950€
1,95%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 120,78 | 125,68 | 120,65 | 124,88 | 3,37% | - |
| 03.09.2025 | 118,38 | 121,20 | 117,53 | 120,80 | 1,70% | - |
| 02.09.2025 | 118,68 | 119,65 | 116,78 | 118,78 | -0,02% | - |
| 01.09.2025 | 118,43 | 118,90 | 118,33 | 118,80 | -0,11% | 50,00 |
| 29.08.2025 | 118,85 | 119,90 | 117,23 | 118,93 | 0,00% | - |
| 28.08.2025 | 118,70 | 119,90 | 116,75 | 118,93 | 0,27% | 10,00 |
| 27.08.2025 | 118,60 | 120,60 | 117,63 | 118,60 | 0,17% | - |
| 26.08.2025 | 119,10 | 120,65 | 117,85 | 118,40 | -0,86% | - |
| 25.08.2025 | 119,18 | 120,13 | 117,15 | 119,43 | 0,50% | - |
| 22.08.2025 | 113,58 | 120,25 | 112,45 | 118,83 | 5,02% | 100,00 |
| 21.08.2025 | 112,58 | 113,98 | 111,28 | 113,15 | 0,33% | - |
| 20.08.2025 | 111,53 | 117,68 | 110,38 | 112,78 | -0,64% | 10,00 |
| 19.08.2025 | 112,45 | 115,08 | 112,20 | 113,50 | 0,89% | - |
| 18.08.2025 | 111,63 | 113,90 | 111,18 | 112,50 | 0,87% | - |
| 15.08.2025 | 115,05 | 115,95 | 110,25 | 111,53 | -0,87% | 150,00 |
| 14.08.2025 | 113,90 | 115,43 | 110,73 | 112,50 | -1,45% | - |
| 13.08.2025 | 109,73 | 115,18 | 109,68 | 114,15 | 3,91% | - |
| 12.08.2025 | 106,98 | 110,05 | 106,13 | 109,85 | 2,59% | - |
| 11.08.2025 | 108,25 | 109,58 | 105,33 | 107,08 | -0,90% | - |
| 08.08.2025 | 108,13 | 108,98 | 106,98 | 108,05 | 0,07% | - |
| 07.08.2025 | 107,85 | 111,45 | 107,70 | 107,98 | -0,02% | - |
| 06.08.2025 | 110,28 | 110,68 | 107,65 | 108,00 | -1,73% | - |
| 05.08.2025 | 108,40 | 111,23 | 107,80 | 109,90 | 1,67% | - |
| 04.08.2025 | 105,75 | 108,70 | 104,73 | 108,10 | 2,56% | - |
| 01.08.2025 | 103,28 | 106,28 | 101,15 | 105,40 | 1,61% | - |
| 31.07.2025 | 104,60 | 105,30 | 102,40 | 103,73 | -0,77% | 300,00 |
| 30.07.2025 | 106,48 | 107,65 | 103,43 | 104,53 | -1,81% | - |
| 29.07.2025 | 106,68 | 107,88 | 106,08 | 106,45 | 0,05% | - |
| 28.07.2025 | 105,85 | 107,48 | 104,23 | 106,40 | 1,55% | - |
| 25.07.2025 | 104,95 | 105,78 | 103,28 | 104,78 | 0,46% | 20,00 |
| 24.07.2025 | 107,33 | 107,68 | 103,60 | 104,30 | -3,11% | - |
| 23.07.2025 | 109,90 | 110,83 | 107,00 | 107,65 | -0,09% | - |
| 22.07.2025 | 99,81 | 108,70 | 99,19 | 107,75 | 7,94% | - |
| 21.07.2025 | 100,63 | 102,30 | 99,62 | 99,82 | -0,78% | - |
| 18.07.2025 | 101,35 | 101,40 | 99,01 | 100,60 | -0,74% | - |
| 17.07.2025 | 100,42 | 102,25 | 100,07 | 101,35 | 0,97% | - |
| 16.07.2025 | 97,74 | 100,75 | 96,81 | 100,38 | 2,28% | - |
| 15.07.2025 | 102,25 | 103,88 | 98,14 | 98,14 | -4,07% | - |
| 14.07.2025 | 102,93 | 103,95 | 100,80 | 102,30 | -1,11% | - |
| 11.07.2025 | 104,35 | 104,50 | 102,60 | 103,45 | -1,41% | 200,00 |
| 10.07.2025 | 103,33 | 105,95 | 103,08 | 104,93 | 1,28% | - |
| 09.07.2025 | 99,78 | 104,13 | 99,73 | 103,60 | 3,77% | - |
| 08.07.2025 | 99,06 | 101,10 | 98,38 | 99,84 | 0,62% | - |
| 07.07.2025 | 99,69 | 100,89 | 98,02 | 99,22 | -0,02% | - |
| 04.07.2025 | 99,55 | 99,57 | 99,13 | 99,24 | -0,88% | - |
| 03.07.2025 | 102,05 | 102,93 | 99,60 | 100,12 | -1,72% | - |
| 02.07.2025 | 101,95 | 103,08 | 99,77 | 101,88 | 1,71% | - |
| 01.07.2025 | 96,75 | 103,50 | 96,17 | 100,17 | 3,37% | 6,00 |
| 30.06.2025 | 98,10 | 98,24 | 96,29 | 96,90 | -0,79% | - |
| 27.06.2025 | 97,57 | 99,12 | 96,57 | 97,67 | 0,46% | - |
| 26.06.2025 | 95,40 | 97,35 | 94,03 | 97,22 | 1,83% | - |
| 25.06.2025 | 97,63 | 97,96 | 94,76 | 95,47 | -2,17% | - |
| 24.06.2025 | 97,53 | 98,61 | 95,89 | 97,59 | 0,40% | - |
| 23.06.2025 | 93,90 | 97,52 | 93,19 | 97,20 | 3,28% | - |
| 20.06.2025 | 91,27 | 94,82 | 91,15 | 94,11 | 4,10% | - |
| 19.06.2025 | 91,79 | 91,81 | 90,40 | 90,40 | -1,63% | - |
| 18.06.2025 | 91,20 | 93,54 | 90,81 | 91,90 | 0,69% | - |
| 17.06.2025 | 93,53 | 95,70 | 90,51 | 91,27 | -2,77% | - |
| 16.06.2025 | 93,24 | 94,20 | 91,69 | 93,87 | 0,76% | - |
| 13.06.2025 | 94,61 | 95,91 | 92,35 | 93,16 | -2,45% | - |
| 12.06.2025 | 94,54 | 95,84 | 93,01 | 95,50 | 0,21% | - |
| 11.06.2025 | 97,78 | 99,78 | 95,17 | 95,30 | -2,79% | - |
| 10.06.2025 | 95,85 | 99,01 | 95,53 | 98,04 | 2,28% | - |
| 09.06.2025 | 93,96 | 96,58 | 93,92 | 95,85 | 1,77% | - |
| 06.06.2025 | 95,30 | 96,35 | 93,30 | 94,18 | -0,89% | - |
| 05.06.2025 | 94,81 | 96,10 | 93,19 | 95,03 | 0,23% | - |
| 04.06.2025 | 92,82 | 95,16 | 92,16 | 94,81 | 2,15% | 15,00 |
| 03.06.2025 | 90,17 | 92,89 | 89,86 | 92,81 | 2,83% | - |
| 02.06.2025 | 91,18 | 91,19 | 87,85 | 90,26 | -1,67% | - |
| 30.05.2025 | 92,79 | 93,01 | 90,71 | 91,79 | -0,58% | - |
| 29.05.2025 | 93,91 | 93,91 | 91,43 | 92,33 | 0,05% | - |
| 28.05.2025 | 95,29 | 95,48 | 91,69 | 92,28 | -3,08% | - |
| 27.05.2025 | 92,49 | 95,24 | 91,60 | 95,21 | 2,80% | - |
| 26.05.2025 | 92,07 | 92,88 | 92,07 | 92,62 | 0,99% | - |
| 23.05.2025 | 91,91 | 92,66 | 90,45 | 91,71 | -0,69% | - |
| 22.05.2025 | 92,11 | 94,01 | 90,01 | 92,35 | 0,52% | 24,00 |
| 21.05.2025 | 96,11 | 98,05 | 90,77 | 91,87 | -0,85% | - |
| 20.05.2025 | 94,17 | 94,78 | 91,88 | 92,66 | -1,76% | - |
| 19.05.2025 | 94,89 | 94,99 | 92,34 | 94,32 | -1,92% | - |
| 16.05.2025 | 94,84 | 96,17 | 94,32 | 96,17 | 1,18% | - |
| 15.05.2025 | 93,42 | 95,23 | 92,23 | 95,05 | 1,14% | - |
| 14.05.2025 | 97,82 | 97,92 | 93,80 | 93,98 | -3,88% | - |
| 13.05.2025 | 97,44 | 99,14 | 97,28 | 97,77 | -0,03% | - |
| 12.05.2025 | 93,23 | 99,72 | 93,11 | 97,80 | 6,40% | - |
| 09.05.2025 | 92,49 | 92,63 | 90,98 | 91,92 | -0,63% | - |
| 08.05.2025 | 91,09 | 93,11 | 90,65 | 92,50 | 2,14% | - |
| 07.05.2025 | 89,83 | 90,74 | 89,46 | 90,56 | 1,39% | - |
| 06.05.2025 | 91,65 | 92,22 | 89,19 | 89,32 | -2,77% | - |
| 05.05.2025 | 91,53 | 93,10 | 91,02 | 91,86 | -0,44% | - |
| 02.05.2025 | 89,32 | 92,55 | 88,69 | 92,27 | 3,71% | 92,00 |
| 30.04.2025 | 88,49 | 89,04 | 85,94 | 88,97 | 0,71% | - |
| 29.04.2025 | 88,86 | 89,65 | 86,80 | 88,34 | -0,19% | 24,00 |
| 28.04.2025 | 87,57 | 89,91 | 87,53 | 88,51 | 0,44% | - |
| 25.04.2025 | 89,23 | 89,34 | 87,03 | 88,12 | -0,69% | - |
| 24.04.2025 | 86,19 | 88,97 | 85,37 | 88,73 | 2,40% | 228,00 |
| 23.04.2025 | 87,85 | 90,42 | 86,60 | 86,65 | 1,54% | - |
| 22.04.2025 | 82,00 | 85,41 | 80,31 | 85,34 | 3,32% | - |
| 17.04.2025 | 81,49 | 83,18 | 79,46 | 82,60 | 2,39% | - |
| 16.04.2025 | 82,00 | 83,67 | 79,65 | 80,67 | -3,15% | - |
| 15.04.2025 | 82,87 | 84,88 | 82,45 | 83,29 | 0,43% | - |