1,270€
-3,05%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -1,53% | 49.052,00 |
| 24.07.2025 | 1,31 | 1,35 | 1,30 | 1,31 | 0,00% | 38.004,00 |
| 23.07.2025 | 1,32 | 1,32 | 1,29 | 1,31 | 0,77% | 38.095,00 |
| 22.07.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 0,00% | 24.275,00 |
| 21.07.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,78% | 5.870,00 |
| 18.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | 3.700,00 |
| 17.07.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,79% | 19.352,00 |
| 16.07.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,00% | 22.336,00 |
| 15.07.2025 | 1,27 | 1,29 | 1,25 | 1,27 | -2,31% | 21.931,00 |
| 14.07.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 1,56% | 26.085,00 |
| 11.07.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -1,54% | 34.605,00 |
| 10.07.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | 14.871,00 |
| 09.07.2025 | 1,34 | 1,34 | 1,29 | 1,32 | -0,75% | 26.715,00 |
| 08.07.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 1,53% | 41.761,00 |
| 07.07.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | 19.531,00 |
| 04.07.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -1,48% | 12.572,00 |
| 03.07.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | 5.340,00 |
| 02.07.2025 | 1,40 | 1,41 | 1,33 | 1,34 | -4,29% | 19.580,00 |
| 01.07.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 1,45% | 11.258,00 |
| 30.06.2025 | 1,45 | 1,45 | 1,38 | 1,38 | -4,17% | 8.194,00 |
| 27.06.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 2,13% | 8.030,00 |
| 26.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 1.000,00 |
| 25.06.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,10% | 1.450,00 |
| 24.06.2025 | 1,45 | 1,45 | 1,41 | 1,43 | 2,14% | 11.675,00 |
| 23.06.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | 16.123,00 |
| 20.06.2025 | 1,42 | 1,42 | 1,38 | 1,42 | 0,00% | 22.815,00 |
| 19.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 1.750,00 |
| 18.06.2025 | 1,41 | 1,42 | 1,40 | 1,42 | -0,70% | 16.632,00 |
| 17.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 4.701,00 |
| 16.06.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,69% | 2.773,00 |
| 13.06.2025 | 1,42 | 1,44 | 1,42 | 1,44 | -0,69% | 3.150,00 |
| 12.06.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -0,68% | 3.770,00 |
| 11.06.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,69% | 31.404,00 |
| 10.06.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 6,62% | 10.748,00 |
| 09.06.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 3.272,00 |
| 06.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 1.000,00 |
| 05.06.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | 6.415,00 |
| 04.06.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | 1.145,00 |
| 03.06.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -2,11% | 401,00 |
| 02.06.2025 | 1,41 | 1,43 | 1,40 | 1,42 | -1,39% | 20.261,00 |
| 30.05.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 1,41% | 20.379,00 |
| 29.05.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | 4.100,00 |
| 28.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,91% | 3.000,00 |
| 27.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,56% | 4.261,00 |
| 26.05.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 1,79% | 1.363,00 |
| 23.05.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | 5.493,00 |
| 22.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,47% | 700,00 |
| 21.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,85% | 9.850,00 |
| 20.05.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,42% | 11.804,00 |
| 19.05.2025 | 1,42 | 1,43 | 1,40 | 1,43 | -0,14% | 28.555,00 |
| 16.05.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 0,42% | 3.493,00 |
| 15.05.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 1,36% | 13.224,00 |
| 14.05.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,89% | 14.295,00 |
| 13.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 2.197,00 |
| 12.05.2025 | 1,43 | 1,43 | 1,40 | 1,42 | 1,43% | 7.985,00 |
| 09.05.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -2,37% | 4.656,00 |
| 08.05.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 1,34% | 8.250,00 |
| 07.05.2025 | 1,42 | 1,42 | 1,39 | 1,41 | -0,28% | 10.459,00 |
| 06.05.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -0,21% | 7.110,00 |
| 05.05.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -1,32% | 42.816,00 |
| 02.05.2025 | 1,46 | 1,46 | 1,41 | 1,44 | 2,35% | 31.231,00 |
| 30.04.2025 | 1,38 | 1,41 | 1,37 | 1,41 | -0,42% | 10.750,00 |
| 29.04.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 1,65% | 1.882,00 |
| 28.04.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 2,13% | 10.570,00 |
| 25.04.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -0,66% | 6.540,00 |
| 24.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,94% | 1.884,00 |
| 23.04.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 2,83% | 1.833,00 |
| 22.04.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 1,51% | 7.858,00 |
| 17.04.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 2,71% | 2.001,00 |
| 16.04.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 1,18% | 8.092,00 |
| 15.04.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 3,07% | 4.296,00 |
| 14.04.2025 | 1,24 | 1,26 | 1,24 | 1,24 | 0,90% | 16.650,00 |
| 11.04.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,41% | 9.955,00 |
| 10.04.2025 | 1,31 | 1,31 | 1,21 | 1,22 | 3,13% | 48.535,00 |
| 09.04.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -2,95% | 3.930,00 |
| 08.04.2025 | 1,25 | 1,28 | 1,22 | 1,22 | -0,81% | 11.565,00 |
| 07.04.2025 | 1,20 | 1,25 | 1,17 | 1,23 | -0,81% | 35.055,00 |
| 04.04.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -4,47% | 45.800,00 |
| 03.04.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,01% | 16.938,00 |
| 02.04.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -2,21% | 28.831,00 |
| 01.04.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,08% | 2.857,00 |
| 31.03.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -1,35% | 48.328,00 |
| 28.03.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,06% | 7.515,00 |
| 27.03.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -4,08% | 12.875,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -0,72% | 20.166,00 |
| 25.03.2025 | 1,37 | 1,40 | 1,37 | 1,38 | 0,14% | 41.963,00 |
| 24.03.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,58% | 15.947,00 |
| 21.03.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,93% | 1.211,00 |
| 20.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,50% | 1.000,00 |
| 19.03.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -0,14% | 19.760,00 |
| 18.03.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 1,82% | 21.938,00 |
| 17.03.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,96% | 11.192,00 |
| 14.03.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 1,50% | 14.660,00 |
| 13.03.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -2,05% | 44.300,00 |
| 12.03.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -1,02% | 9.045,00 |
| 11.03.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 2,99% | 29.003,00 |
| 10.03.2025 | 1,37 | 1,39 | 1,34 | 1,34 | -2,33% | 5.485,00 |
| 07.03.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 3,16% | 5.753,00 |
| 06.03.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -1,56% | 13.344,00 |
| 05.03.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -0,66% | 4.155,00 |