1,475€
-0,46%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -0,39% | - |
| 20.12.2024 | 1,49 | 1,49 | 1,46 | 1,48 | -1,17% | 17.864,00 |
| 19.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,99% | 5.082,00 |
| 18.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 1,86% | 5.650,00 |
| 17.12.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,13% | 502,00 |
| 16.12.2024 | 1,49 | 1,51 | 1,49 | 1,50 | -0,79% | 8.799,00 |
| 13.12.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -2,42% | 10.330,00 |
| 12.12.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 0,29% | 11.563,00 |
| 11.12.2024 | 1,54 | 1,56 | 1,54 | 1,55 | -0,32% | 10.873,00 |
| 10.12.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | 4.230,00 |
| 09.12.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,64% | 22.500,00 |
| 06.12.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 1,06% | 9.310,00 |
| 05.12.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -1,83% | 4.263,00 |
| 04.12.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 1,87% | 10.225,00 |
| 03.12.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -2,30% | 1.598,00 |
| 02.12.2024 | 1,59 | 1,60 | 1,55 | 1,59 | -0,19% | 27.294,00 |
| 29.11.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,85% | 4.394,00 |
| 28.11.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -0,82% | 2.335,00 |
| 27.11.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,53% | 12.885,00 |
| 26.11.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -1,97% | 21.692,00 |
| 25.11.2024 | 1,60 | 1,60 | 1,57 | 1,60 | -0,06% | 837,00 |
| 22.11.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 4,54% | 22.115,00 |
| 21.11.2024 | 1,54 | 1,54 | 1,52 | 1,53 | 0,43% | - |
| 20.11.2024 | 1,58 | 1,58 | 1,52 | 1,53 | -2,84% | 2.811,00 |
| 19.11.2024 | 1,57 | 1,57 | 1,55 | 1,57 | 0,32% | 1.513,00 |
| 18.11.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -0,60% | 7.161,00 |
| 15.11.2024 | 1,57 | 1,59 | 1,57 | 1,57 | 0,06% | 1.756,00 |
| 14.11.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,19% | 5.602,00 |
| 13.11.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -1,73% | 15.101,00 |
| 12.11.2024 | 1,67 | 1,67 | 1,62 | 1,62 | -4,00% | 8.901,00 |
| 11.11.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 1,23% | 11.598,00 |
| 08.11.2024 | 1,67 | 1,68 | 1,65 | 1,67 | -1,83% | 3.603,00 |
| 07.11.2024 | 1,68 | 1,72 | 1,68 | 1,70 | 0,06% | 3.634,00 |
| 06.11.2024 | 1,78 | 1,78 | 1,69 | 1,70 | -3,52% | 879,00 |
| 05.11.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,74% | 111,00 |
| 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 |