1,748€
0,09%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,75 | 1,76 | 1,74 | 1,75 | -0,03% | - |
| 04.11.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -1,02% | 6.006,00 |
| 01.11.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 0,80% | 7.785,00 |
| 31.10.2024 | 1,80 | 1,80 | 1,72 | 1,75 | -7,46% | 13.650,00 |
| 30.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,46% | 528,00 |
| 28.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,11% | 300,00 |
| 25.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,44% | 1.600,00 |
| 24.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,68% | 260,00 |
| 23.10.2024 | 1,90 | 1,95 | 1,90 | 1,90 | 0,85% | 6.386,00 |
| 22.10.2024 | 1,91 | 1,91 | 1,88 | 1,89 | -2,73% | 17.405,00 |
| 21.10.2024 | 1,97 | 1,97 | 1,94 | 1,94 | -0,72% | 3.900,00 |
| 18.10.2024 | 1,95 | 1,98 | 1,94 | 1,95 | -2,10% | 6.900,00 |
| 17.10.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,30% | 5.648,00 |
| 16.10.2024 | 1,94 | 1,99 | 1,94 | 1,99 | 3,59% | 1.522,00 |
| 15.10.2024 | 1,95 | 1,95 | 1,92 | 1,92 | 1,48% | 9.653,00 |
| 14.10.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 2,66% | 2.312,00 |
| 11.10.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 0,38% | 5.719,00 |
| 10.10.2024 | 1,88 | 1,88 | 1,82 | 1,84 | -5,21% | 8.700,00 |
| 09.10.2024 | 1,92 | 1,95 | 1,91 | 1,94 | 0,47% | 8.772,00 |
| 08.10.2024 | 1,92 | 1,93 | 1,88 | 1,93 | -1,38% | 2.252,00 |
| 07.10.2024 | 2,01 | 2,01 | 1,96 | 1,96 | -2,20% | 6.454,00 |
| 04.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,70% | 650,00 |
| 03.10.2024 | 2,00 | 2,00 | 1,99 | 1,99 | 0,30% | 1.511,00 |
| 02.10.2024 | 1,96 | 1,98 | 1,96 | 1,98 | -1,05% | 4.021,00 |
| 01.10.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 0,00% | 4.631,00 |
| 27.09.2024 | 1,98 | 2,02 | 1,98 | 2,00 | 1,94% | 1.670,00 |
| 25.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,60% | 1.000,00 |
| 24.09.2024 | 2,03 | 2,03 | 1,99 | 2,00 | -0,89% | 7.450,00 |
| 23.09.2024 | 2,04 | 2,04 | 2,00 | 2,01 | 0,75% | 2.985,00 |
| 20.09.2024 | 2,01 | 2,01 | 2,00 | 2,00 | 1,01% | 5.800,00 |
| 19.09.2024 | 2,01 | 2,01 | 1,98 | 1,98 | -1,10% | 5.900,00 |
| 18.09.2024 | 1,99 | 2,00 | 1,99 | 2,00 | -0,65% | 302,00 |
| 17.09.2024 | 1,98 | 2,01 | 1,98 | 2,01 | 1,16% | 18.721,00 |
| 16.09.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 1,22% | 12.935,00 |
| 13.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,30% | 9,00 |
| 12.09.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 4,28% | 4.440,00 |
| 11.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | 1.555,00 |
| 10.09.2024 | 1,89 | 1,93 | 1,89 | 1,90 | -0,05% | 4.894,00 |
| 09.09.2024 | 1,92 | 1,92 | 1,88 | 1,90 | 0,69% | 1.104,00 |
| 06.09.2024 | 1,91 | 1,91 | 1,89 | 1,89 | 0,00% | 6,00 |
| 05.09.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 3,22% | 7.263,00 |
| 04.09.2024 | 1,89 | 1,89 | 1,80 | 1,83 | -5,13% | 487.865,00 |
| 03.09.2024 | 1,92 | 1,94 | 1,91 | 1,93 | -0,57% | 3.653,00 |
| 02.09.2024 | 1,93 | 1,94 | 1,92 | 1,94 | 0,88% | 845,00 |
| 30.08.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 0,68% | 4.479,00 |
| 29.08.2024 | 1,92 | 1,93 | 1,91 | 1,91 | -0,68% | 11.631,00 |
| 28.08.2024 | 1,93 | 1,93 | 1,92 | 1,92 | 0,84% | 2.900,00 |
| 27.08.2024 | 1,99 | 1,99 | 1,91 | 1,91 | -4,17% | 5.441,00 |
| 26.08.2024 | 1,99 | 2,00 | 1,98 | 1,99 | 1,02% | 7.316,00 |
| 23.08.2024 | 1,97 | 1,97 | 1,94 | 1,97 | 0,00% | 2.714,00 |
| 22.08.2024 | 1,93 | 1,97 | 1,93 | 1,97 | 1,76% | 7.497,00 |
| 21.08.2024 | 1,94 | 1,95 | 1,94 | 1,94 | -0,51% | 602,00 |
| 20.08.2024 | 1,92 | 1,95 | 1,91 | 1,95 | 1,41% | 19.298,00 |
| 19.08.2024 | 1,90 | 1,92 | 1,89 | 1,92 | -0,31% | 3.307,00 |
| 16.08.2024 | 1,90 | 1,93 | 1,90 | 1,93 | -0,93% | 12.965,00 |
| 15.08.2024 | 1,93 | 1,94 | 1,90 | 1,94 | 1,99% | 2.677,00 |
| 14.08.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 2,97% | 28.350,00 |
| 13.08.2024 | 1,86 | 1,88 | 1,85 | 1,85 | 1,04% | 13.675,00 |
| 12.08.2024 | 1,88 | 1,88 | 1,83 | 1,83 | -1,03% | 13.592,00 |
| 09.08.2024 | 1,87 | 1,87 | 1,85 | 1,85 | 1,82% | 3.800,00 |
| 08.08.2024 | 1,79 | 1,82 | 1,77 | 1,82 | 0,39% | 3.922,00 |
| 07.08.2024 | 1,76 | 1,83 | 1,76 | 1,81 | 1,74% | 2.679,00 |
| 06.08.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -0,50% | 6.181,00 |
| 05.08.2024 | 1,79 | 1,79 | 1,74 | 1,79 | -3,46% | 28.605,00 |
| 02.08.2024 | 1,85 | 1,85 | 1,82 | 1,85 | -1,96% | 14.511,00 |
| 01.08.2024 | 1,92 | 1,92 | 1,87 | 1,89 | -2,23% | 7.703,00 |
| 31.07.2024 | 1,90 | 1,95 | 1,90 | 1,93 | 1,26% | 13.045,00 |
| 30.07.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -0,99% | 7.536,00 |
| 29.07.2024 | 1,88 | 1,95 | 1,88 | 1,93 | 1,90% | 55.688,00 |
| 26.07.2024 | 1,89 | 1,90 | 1,88 | 1,89 | 0,42% | 24.190,00 |
| 25.07.2024 | 1,85 | 1,88 | 1,84 | 1,88 | 1,51% | 8.942,00 |
| 24.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,86% | 1,00 |
| 23.07.2024 | 1,87 | 1,88 | 1,87 | 1,87 | -0,85% | 8.346,00 |
| 22.07.2024 | 1,89 | 1,89 | 1,86 | 1,89 | 1,51% | 27.279,00 |
| 19.07.2024 | 1,86 | 1,89 | 1,86 | 1,86 | -1,69% | 12.958,00 |
| 18.07.2024 | 1,88 | 1,90 | 1,88 | 1,89 | 1,07% | 5.075,00 |
| 17.07.2024 | 1,89 | 1,89 | 1,87 | 1,87 | 0,75% | 1.110,00 |
| 16.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,07% | 1.000,00 |
| 15.07.2024 | 1,89 | 1,90 | 1,86 | 1,88 | 0,21% | 1.905,00 |
| 12.07.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 1,30% | 10.392,00 |
| 11.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,37% | 2.800,00 |
| 10.07.2024 | 1,79 | 1,82 | 1,77 | 1,82 | 1,45% | 2.561,00 |
| 09.07.2024 | 1,86 | 1,86 | 1,80 | 1,80 | -2,49% | 19.221,00 |
| 08.07.2024 | 1,84 | 1,86 | 1,82 | 1,84 | 1,26% | 17.175,00 |
| 05.07.2024 | 1,82 | 1,86 | 1,80 | 1,82 | 1,85% | 9.061,00 |
| 04.07.2024 | 1,74 | 1,79 | 1,74 | 1,79 | 0,96% | 15.330,00 |
| 03.07.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 2,61% | 1.730,00 |
| 02.07.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 0,76% | 12.748,00 |
| 01.07.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 0,76% | 653,00 |
| 28.06.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 1,13% | 3.216,00 |
| 27.06.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,00% | 1.008,00 |
| 26.06.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -2,38% | 3.610,00 |
| 25.06.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -0,46% | 1.531,00 |
| 24.06.2024 | 1,69 | 1,73 | 1,69 | 1,73 | -0,12% | 1.492,00 |
| 21.06.2024 | 1,71 | 1,73 | 1,69 | 1,73 | 0,00% | 9.750,00 |
| 20.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,35% | 1.379,00 |
| 19.06.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -2,49% | 5.420,00 |
| 18.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 1.440,00 |
| 17.06.2024 | 1,81 | 1,81 | 1,77 | 1,77 | -3,44% | 729,00 |
| 12.06.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 2,29% | 533,00 |