145,600€
1,32%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 144,05 | 147,55 | 143,80 | 145,38 | 0,83% | - |
| 20.11.2024 | 142,95 | 144,95 | 142,25 | 144,18 | 0,61% | - |
| 19.11.2024 | 143,93 | 144,52 | 141,30 | 143,30 | -0,43% | - |
| 18.11.2024 | 144,90 | 145,48 | 142,50 | 143,93 | -0,79% | 750,00 |
| 15.11.2024 | 145,02 | 146,35 | 143,27 | 145,08 | -0,75% | - |
| 14.11.2024 | 143,65 | 147,23 | 143,65 | 146,18 | 1,79% | - |
| 13.11.2024 | 142,68 | 146,75 | 140,27 | 143,60 | 0,44% | - |
| 12.11.2024 | 147,88 | 148,40 | 142,43 | 142,98 | -3,23% | 600,00 |
| 11.11.2024 | 147,25 | 150,40 | 146,98 | 147,75 | 0,46% | 430,00 |
| 08.11.2024 | 142,77 | 147,23 | 142,00 | 147,08 | 3,26% | - |
| 07.11.2024 | 141,08 | 143,65 | 138,65 | 142,43 | 1,03% | - |
| 06.11.2024 | 145,55 | 145,80 | 134,23 | 140,98 | 0,27% | - |
| 05.11.2024 | 135,95 | 140,77 | 134,48 | 140,60 | 3,40% | - |
| 04.11.2024 | 134,40 | 138,83 | 134,20 | 135,98 | 0,50% | - |
| 01.11.2024 | 134,70 | 138,77 | 134,18 | 135,30 | 0,22% | - |
| 31.10.2024 | 135,93 | 136,90 | 133,88 | 135,00 | -3,35% | 120,00 |
| 30.10.2024 | 135,40 | 141,27 | 134,73 | 139,68 | 2,99% | 30,00 |
| 29.10.2024 | 139,43 | 139,48 | 127,83 | 135,63 | -2,73% | 36,00 |
| 28.10.2024 | 138,58 | 141,38 | 137,55 | 139,43 | 1,03% | - |
| 25.10.2024 | 139,23 | 142,00 | 137,23 | 138,00 | -0,84% | 50,00 |
| 24.10.2024 | 135,98 | 139,73 | 135,88 | 139,18 | 2,15% | - |
| 23.10.2024 | 136,35 | 139,88 | 134,85 | 136,25 | -0,66% | 2,00 |
| 22.10.2024 | 142,15 | 142,40 | 135,68 | 137,15 | -3,43% | - |
| 21.10.2024 | 148,15 | 149,27 | 141,58 | 142,02 | -3,35% | 255,00 |
| 18.10.2024 | 144,45 | 147,55 | 144,05 | 146,95 | 1,55% | - |
| 17.10.2024 | 145,00 | 146,35 | 143,38 | 144,70 | -0,31% | 750,00 |
| 16.10.2024 | 142,45 | 146,20 | 142,45 | 145,15 | 1,81% | 126,00 |
| 15.10.2024 | 141,20 | 145,02 | 140,68 | 142,58 | 1,21% | 270,00 |
| 14.10.2024 | 137,13 | 141,30 | 135,90 | 140,88 | 2,77% | 450,00 |
| 11.10.2024 | 136,05 | 137,93 | 135,55 | 137,08 | 0,53% | - |
| 10.10.2024 | 138,05 | 138,27 | 135,15 | 136,35 | -1,27% | 108,00 |
| 09.10.2024 | 137,55 | 139,15 | 136,48 | 138,10 | 0,31% | 110,00 |
| 08.10.2024 | 137,00 | 139,85 | 135,93 | 137,68 | 0,35% | - |
| 07.10.2024 | 136,55 | 137,43 | 133,20 | 137,20 | 0,42% | 472,00 |
| 04.10.2024 | 139,50 | 141,75 | 134,33 | 136,63 | -2,10% | - |
| 03.10.2024 | 138,52 | 140,00 | 137,33 | 139,55 | 0,76% | - |
| 02.10.2024 | 139,48 | 140,02 | 136,77 | 138,50 | -0,98% | - |
| 01.10.2024 | 138,58 | 141,00 | 137,08 | 139,88 | 0,79% | - |
| 30.09.2024 | 139,05 | 139,35 | 135,65 | 138,77 | -0,29% | 20,00 |
| 27.09.2024 | 135,10 | 139,70 | 134,75 | 139,18 | 3,25% | - |
| 26.09.2024 | 135,35 | 137,73 | 134,33 | 134,80 | -0,26% | - |
| 25.09.2024 | 135,15 | 137,43 | 134,40 | 135,15 | -1,53% | - |
| 24.09.2024 | 138,08 | 138,93 | 135,98 | 137,25 | -0,67% | - |
| 23.09.2024 | 134,95 | 138,77 | 134,55 | 138,18 | 2,52% | - |
| 20.09.2024 | 136,18 | 137,40 | 133,98 | 134,77 | -1,71% | - |
| 19.09.2024 | 135,88 | 141,60 | 135,23 | 137,13 | 1,39% | 252,00 |
| 18.09.2024 | 135,00 | 138,60 | 132,55 | 135,25 | -0,20% | - |
| 17.09.2024 | 134,77 | 137,58 | 132,93 | 135,52 | 0,52% | 150,00 |
| 16.09.2024 | 135,10 | 136,35 | 132,08 | 134,83 | -0,30% | 242,00 |
| 13.09.2024 | 130,73 | 135,80 | 130,63 | 135,23 | 3,38% | 33,00 |
| 12.09.2024 | 127,38 | 131,88 | 126,50 | 130,80 | 3,34% | - |
| 11.09.2024 | 126,18 | 126,88 | 122,30 | 126,58 | -0,33% | 34,00 |
| 10.09.2024 | 126,00 | 128,68 | 125,08 | 127,00 | 0,61% | - |
| 09.09.2024 | 125,53 | 128,38 | 124,95 | 126,23 | 0,80% | - |
| 06.09.2024 | 124,03 | 129,83 | 123,08 | 125,23 | 0,89% | - |
| 05.09.2024 | 126,20 | 127,73 | 123,78 | 124,13 | -1,76% | - |
| 04.09.2024 | 126,10 | 126,93 | 123,60 | 126,35 | -0,32% | - |
| 03.09.2024 | 130,60 | 132,18 | 125,60 | 126,75 | -3,00% | 147,00 |
| 02.09.2024 | 130,33 | 130,68 | 129,83 | 130,68 | 0,25% | 12,00 |
| 30.08.2024 | 128,60 | 131,35 | 127,40 | 130,35 | 1,80% | 3,00 |
| 29.08.2024 | 127,98 | 130,40 | 126,53 | 128,05 | 0,06% | - |
| 28.08.2024 | 128,98 | 130,50 | 127,15 | 127,98 | -0,43% | - |
| 27.08.2024 | 129,58 | 130,63 | 127,08 | 128,52 | -1,00% | - |
| 26.08.2024 | 133,30 | 135,95 | 129,60 | 129,83 | -2,28% | 120,00 |
| 23.08.2024 | 127,43 | 133,15 | 127,40 | 132,85 | 4,52% | - |
| 22.08.2024 | 127,08 | 129,58 | 126,68 | 127,10 | 0,51% | - |
| 21.08.2024 | 120,88 | 129,20 | 120,63 | 126,45 | 5,38% | - |
| 20.08.2024 | 121,30 | 122,65 | 119,45 | 120,00 | -0,48% | - |
| 19.08.2024 | 117,25 | 120,83 | 117,18 | 120,58 | 2,79% | - |
| 16.08.2024 | 117,65 | 119,95 | 116,30 | 117,30 | -0,17% | - |
| 15.08.2024 | 115,45 | 118,60 | 114,45 | 117,50 | 2,00% | - |
| 14.08.2024 | 117,53 | 119,20 | 114,53 | 115,20 | -1,92% | - |
| 13.08.2024 | 116,90 | 119,78 | 114,60 | 117,45 | 0,60% | - |
| 12.08.2024 | 117,15 | 118,28 | 114,98 | 116,75 | -0,13% | - |
| 09.08.2024 | 116,00 | 117,98 | 114,93 | 116,90 | 0,73% | - |
| 08.08.2024 | 113,35 | 117,43 | 112,80 | 116,05 | 2,16% | - |
| 07.08.2024 | 117,88 | 122,03 | 113,10 | 113,60 | -3,89% | 20,00 |
| 06.08.2024 | 118,05 | 120,73 | 114,68 | 118,20 | 1,07% | - |
| 05.08.2024 | 122,03 | 122,55 | 110,75 | 116,95 | -5,46% | 116,00 |
| 02.08.2024 | 127,33 | 127,43 | 120,33 | 123,70 | -3,49% | - |
| 01.08.2024 | 132,13 | 134,43 | 127,08 | 128,18 | -2,81% | - |
| 31.07.2024 | 132,25 | 135,55 | 129,52 | 131,88 | -0,38% | 256,00 |
| 30.07.2024 | 131,83 | 134,05 | 130,43 | 132,38 | 0,76% | - |
| 29.07.2024 | 128,90 | 131,93 | 127,85 | 131,38 | 2,34% | - |
| 26.07.2024 | 122,58 | 129,48 | 122,50 | 128,38 | 4,95% | - |
| 25.07.2024 | 120,63 | 126,15 | 119,50 | 122,33 | 1,79% | - |
| 24.07.2024 | 124,20 | 125,00 | 120,18 | 120,18 | -3,53% | - |
| 23.07.2024 | 122,78 | 125,18 | 120,93 | 124,58 | 1,10% | - |
| 22.07.2024 | 120,83 | 123,65 | 118,85 | 123,23 | 1,88% | - |
| 19.07.2024 | 120,98 | 122,13 | 118,90 | 120,95 | 0,33% | - |
| 18.07.2024 | 117,43 | 126,20 | 116,93 | 120,55 | 2,86% | - |
| 17.07.2024 | 121,33 | 121,75 | 117,20 | 117,20 | -3,50% | - |
| 16.07.2024 | 113,50 | 121,70 | 113,10 | 121,45 | 7,24% | - |
| 15.07.2024 | 113,28 | 115,60 | 112,75 | 113,25 | 0,27% | - |
| 12.07.2024 | 113,03 | 115,38 | 112,15 | 112,95 | 1,03% | - |
| 11.07.2024 | 104,55 | 112,13 | 104,10 | 111,80 | 6,88% | - |
| 10.07.2024 | 102,10 | 105,50 | 102,00 | 104,60 | 2,37% | - |
| 09.07.2024 | 102,40 | 103,95 | 101,05 | 102,18 | -0,12% | - |
| 08.07.2024 | 100,58 | 102,90 | 100,22 | 102,30 | 1,59% | 80,00 |
| 05.07.2024 | 103,33 | 103,70 | 100,29 | 100,70 | -2,71% | - |