1,210€
-1,63%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -2,03% | - |
| 14.10.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 0,82% | 21.270,00 |
| 13.10.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 6,09% | 54.397,00 |
| 10.10.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | 41.969,00 |
| 09.10.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -6,40% | 32.612,00 |
| 08.10.2025 | 1,26 | 1,26 | 1,22 | 1,25 | -1,57% | 70.641,00 |
| 07.10.2025 | 1,23 | 1,29 | 1,22 | 1,27 | 2,42% | 67.562,00 |
| 06.10.2025 | 1,25 | 1,26 | 1,23 | 1,24 | 0,81% | 41.476,00 |
| 03.10.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 1,65% | 14.888,00 |
| 02.10.2025 | 1,22 | 1,23 | 1,21 | 1,21 | 0,83% | 22.885,00 |
| 01.10.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,69% | 18.526,00 |
| 30.09.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,00% | 19.260,00 |
| 29.09.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 2,61% | 15.838,00 |
| 26.09.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | 16.361,00 |
| 25.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 2.000,00 |
| 24.09.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | 12.411,00 |
| 23.09.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,88% | 13.420,00 |
| 22.09.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -2,59% | 23.635,00 |
| 19.09.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 1,75% | 16.999,00 |
| 18.09.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -1,72% | 11.131,00 |
| 17.09.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 3,57% | 38.225,00 |
| 16.09.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -1,75% | 23.034,00 |
| 15.09.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | 26.844,00 |
| 12.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 22.564,00 |
| 11.09.2025 | 1,13 | 1,15 | 1,11 | 1,15 | 0,88% | 33.969,00 |
| 10.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -0,87% | 23.359,00 |
| 09.09.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 8.791,00 |
| 08.09.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,88% | 26.212,00 |
| 05.09.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | 100.253,00 |
| 04.09.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 1,80% | 32.449,00 |
| 03.09.2025 | 1,12 | 1,12 | 1,08 | 1,11 | -1,77% | 118.855,00 |
| 02.09.2025 | 1,12 | 1,13 | 1,07 | 1,13 | -0,88% | 224.144,00 |
| 01.09.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 0,88% | 53.159,00 |
| 29.08.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | 22.062,00 |
| 28.08.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | 29.555,00 |
| 27.08.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 69.127,00 |
| 26.08.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | 13.984,00 |
| 25.08.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 1,72% | 26.833,00 |
| 22.08.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,00% | 18.504,00 |
| 21.08.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,69% | 20.874,00 |
| 20.08.2025 | 1,20 | 1,20 | 1,16 | 1,18 | 0,00% | 17.586,00 |
| 19.08.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | 51.790,00 |
| 18.08.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -2,52% | 75.402,00 |
| 15.08.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,85% | 42.616,00 |
| 14.08.2025 | 1,18 | 1,21 | 1,18 | 1,18 | 0,00% | 32.290,00 |
| 13.08.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 0,85% | 20.551,00 |
| 12.08.2025 | 1,19 | 1,20 | 1,17 | 1,17 | 0,00% | 24.676,00 |
| 11.08.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -1,68% | 50.130,00 |
| 08.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,85% | 49.165,00 |
| 07.08.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | 48.398,00 |
| 06.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | -0,83% | 21.777,00 |
| 05.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | 41.995,00 |
| 04.08.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 0,85% | 44.891,00 |
| 01.08.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,84% | 96.616,00 |
| 31.07.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 0,00% | 49.461,00 |
| 30.07.2025 | 1,26 | 1,28 | 1,17 | 1,19 | -6,30% | 250.140,00 |
| 29.07.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,79% | 12.650,00 |
| 28.07.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | 6.446,00 |
| 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 |