1,165€
3,10%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,18 | 1,18 | 1,12 | 1,13 | -2,59% | 242.531,00 |
| 06.03.2026 | 1,21 | 1,21 | 1,15 | 1,16 | -4,13% | 293.051,00 |
| 05.03.2026 | 1,23 | 1,23 | 1,17 | 1,21 | -1,63% | 159.997,00 |
| 04.03.2026 | 1,24 | 1,24 | 1,19 | 1,23 | 0,00% | 137.074,00 |
| 03.03.2026 | 1,27 | 1,27 | 1,21 | 1,23 | -3,91% | 122.343,00 |
| 02.03.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -1,54% | 29.591,00 |
| 27.02.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -2,26% | 63.329,00 |
| 26.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | 1.200,00 |
| 25.02.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | 50.500,00 |
| 24.02.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,75% | 8.970,00 |
| 23.02.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 1,52% | 13.195,00 |
| 20.02.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -0,75% | 28.910,00 |
| 19.02.2026 | 1,34 | 1,34 | 1,29 | 1,33 | -0,75% | 30.111,00 |
| 18.02.2026 | 1,35 | 1,39 | 1,33 | 1,34 | 0,00% | 33.208,00 |
| 17.02.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 0,75% | 9.051,00 |
| 16.02.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -0,75% | 9.078,00 |
| 13.02.2026 | 1,34 | 1,35 | 1,32 | 1,34 | 0,75% | 29.742,00 |
| 12.02.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 0,76% | 18.650,00 |
| 11.02.2026 | 1,27 | 1,33 | 1,26 | 1,32 | 3,94% | 52.063,00 |
| 10.02.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 3,25% | 3.741,00 |
| 09.02.2026 | 1,25 | 1,26 | 1,22 | 1,23 | -1,60% | 73.146,00 |
| 06.02.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,57% | 18.177,00 |
| 05.02.2026 | 1,29 | 1,29 | 1,24 | 1,27 | -1,55% | 27.375,00 |
| 04.02.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,00% | 52.788,00 |
| 03.02.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 0,78% | 27.232,00 |
| 02.02.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 1,59% | 20.993,00 |
| 30.01.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,61% | 17.736,00 |
| 29.01.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | 20.049,00 |
| 28.01.2026 | 1,23 | 1,27 | 1,23 | 1,27 | 4,10% | 20.653,00 |
| 27.01.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,81% | 10.713,00 |
| 26.01.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,60% | 34.121,00 |
| 23.01.2026 | 1,24 | 1,25 | 1,22 | 1,25 | -0,79% | 36.405,00 |
| 22.01.2026 | 1,27 | 1,27 | 1,23 | 1,26 | 0,00% | 24.525,00 |
| 21.01.2026 | 1,23 | 1,26 | 1,22 | 1,26 | 3,28% | 14.815,00 |
| 20.01.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -2,40% | 14.068,00 |
| 19.01.2026 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | 38.838,00 |
| 16.01.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 2,46% | 26.899,00 |
| 15.01.2026 | 1,23 | 1,23 | 1,16 | 1,22 | -3,94% | 157.166,00 |
| 14.01.2026 | 1,27 | 1,29 | 1,22 | 1,27 | 0,00% | 57.940,00 |
| 13.01.2026 | 1,28 | 1,28 | 1,25 | 1,27 | -0,78% | 90.657,00 |
| 12.01.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -1,54% | 74.164,00 |
| 09.01.2026 | 1,26 | 1,31 | 1,25 | 1,30 | 3,17% | 64.823,00 |
| 08.01.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 0,80% | 21.489,00 |
| 07.01.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,81% | 52.750,00 |
| 06.01.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 0,00% | 13.399,00 |
| 05.01.2026 | 1,24 | 1,25 | 1,22 | 1,24 | 0,81% | 27.395,00 |
| 02.01.2026 | 1,25 | 1,25 | 1,21 | 1,23 | 0,00% | 10.521,00 |
| 30.12.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 2,50% | 20.113,00 |
| 29.12.2025 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 52.355,00 |
| 23.12.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,00% | 29.519,00 |
| 22.12.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | 10.716,00 |
| 19.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -0,83% | 10.924,00 |
| 18.12.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,84% | 15.708,00 |
| 17.12.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 0,85% | 6.940,00 |
| 16.12.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | 17.303,00 |
| 15.12.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 0,00% | 56.469,00 |
| 12.12.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,72% | 23.282,00 |
| 11.12.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,85% | 10.600,00 |
| 10.12.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | 9.742,00 |
| 09.12.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | 8.750,00 |
| 08.12.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -1,68% | 8.353,00 |
| 05.12.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -1,65% | 10.998,00 |
| 04.12.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 7.809,00 |
| 03.12.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,86% | 15.721,00 |
| 02.12.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -0,85% | 23.872,00 |
| 01.12.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -1,68% | 22.610,00 |
| 28.11.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 0,00% | 11.340,00 |
| 27.11.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 0,85% | 13.259,00 |
| 26.11.2025 | 1,19 | 1,19 | 1,15 | 1,18 | 0,00% | 9.740,00 |
| 25.11.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | 19.748,00 |
| 24.11.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | 12.222,00 |
| 21.11.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,57% | 45.428,00 |
| 20.11.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -2,61% | 21.194,00 |
| 19.11.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | 14.751,00 |
| 18.11.2025 | 1,16 | 1,18 | 1,14 | 1,14 | -1,72% | 50.851,00 |
| 17.11.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,85% | 100.722,00 |
| 14.11.2025 | 1,15 | 1,17 | 1,14 | 1,17 | -0,85% | 36.443,00 |
| 13.11.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | 17.186,00 |
| 12.11.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -4,88% | 45.261,00 |
| 11.11.2025 | 1,24 | 1,24 | 1,20 | 1,23 | 0,00% | 16.998,00 |
| 10.11.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 3,36% | 3.500,00 |
| 07.11.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 45.530,00 |
| 06.11.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | 8.120,00 |
| 05.11.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,67% | 3.740,00 |
| 04.11.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -1,64% | 12.977,00 |
| 03.11.2025 | 1,24 | 1,24 | 1,20 | 1,22 | 0,00% | 23.451,00 |
| 31.10.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,00% | 8.400,00 |
| 30.10.2025 | 1,21 | 1,22 | 1,20 | 1,22 | -1,61% | 12.950,00 |
| 29.10.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -1,59% | 10.343,00 |
| 28.10.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 0,80% | 17.070,00 |
| 27.10.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -2,34% | 28.071,00 |
| 24.10.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 2,40% | 7.377,00 |
| 23.10.2025 | 1,24 | 1,27 | 1,23 | 1,25 | 0,81% | 76.887,00 |
| 22.10.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 2,48% | 32.563,00 |
| 21.10.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 0,00% | 8.000,00 |
| 20.10.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,00% | 25.550,00 |
| 17.10.2025 | 1,21 | 1,21 | 1,19 | 1,21 | -1,63% | 10.631,00 |
| 16.10.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | 11.053,00 |
| 15.10.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,81% | 3.491,00 |
| 14.10.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 0,82% | 21.270,00 |