131,550€
1,27%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 131,75 | 133,75 | 130,90 | 131,85 | 1,50% | 617,00 |
| 16.01.2025 | 131,25 | 131,85 | 129,40 | 129,90 | -0,46% | 373,00 |
| 15.01.2025 | 127,85 | 132,10 | 127,85 | 130,50 | 3,16% | 667,00 |
| 14.01.2025 | 126,15 | 127,00 | 124,05 | 126,50 | 3,31% | 473,00 |
| 13.01.2025 | 121,35 | 122,45 | 120,20 | 122,45 | 1,45% | 418,00 |
| 10.01.2025 | 126,45 | 131,30 | 120,70 | 120,70 | -3,40% | 846,00 |
| 09.01.2025 | 124,25 | 124,95 | 123,65 | 124,95 | 4,13% | 317,00 |
| 08.01.2025 | 120,45 | 120,45 | 119,95 | 120,00 | 0,04% | 21,00 |
| 07.01.2025 | 121,65 | 122,10 | 119,95 | 119,95 | -1,64% | 150,00 |
| 06.01.2025 | 122,95 | 122,95 | 121,10 | 121,95 | -0,69% | 167,00 |
| 03.01.2025 | 121,00 | 123,10 | 120,65 | 122,80 | -0,53% | 113,00 |
| 02.01.2025 | 122,30 | 124,05 | 121,65 | 123,45 | 2,88% | 155,00 |
| 30.12.2024 | 122,00 | 124,45 | 120,00 | 120,00 | -1,07% | 465,00 |
| 27.12.2024 | 123,65 | 124,95 | 120,55 | 121,30 | 1,08% | 2.088,00 |
| 23.12.2024 | 121,30 | 121,30 | 119,05 | 120,00 | -0,17% | 196,00 |
| 20.12.2024 | 118,55 | 120,20 | 117,90 | 120,20 | 0,67% | 279,00 |
| 19.12.2024 | 117,50 | 119,45 | 115,05 | 119,40 | -1,32% | 476,00 |
| 18.12.2024 | 125,90 | 126,70 | 121,00 | 121,00 | -4,31% | 420,00 |
| 17.12.2024 | 128,45 | 128,45 | 126,25 | 126,45 | -1,10% | 625,00 |
| 16.12.2024 | 126,60 | 128,05 | 126,60 | 127,85 | 0,99% | 381,00 |
| 13.12.2024 | 130,40 | 130,80 | 126,60 | 126,60 | -4,05% | 483,00 |
| 12.12.2024 | 134,10 | 136,60 | 131,95 | 131,95 | -3,08% | 261,00 |
| 11.12.2024 | 138,10 | 138,15 | 136,15 | 136,15 | -2,33% | 186,00 |
| 10.12.2024 | 144,40 | 144,65 | 139,40 | 139,40 | -4,98% | 422,00 |
| 09.12.2024 | 146,75 | 146,75 | 145,00 | 146,70 | 0,79% | 31,00 |
| 06.12.2024 | 145,05 | 146,00 | 144,35 | 145,55 | 0,03% | 585,00 |
| 05.12.2024 | 148,75 | 148,75 | 145,50 | 145,50 | -2,02% | 37,00 |
| 04.12.2024 | 155,90 | 155,90 | 147,95 | 148,50 | -4,19% | 156,00 |
| 03.12.2024 | 155,10 | 155,30 | 155,00 | 155,00 | -1,21% | 9,00 |
| 02.12.2024 | 157,65 | 157,65 | 155,90 | 156,90 | 0,03% | 157,00 |
| 29.11.2024 | 159,20 | 160,40 | 156,50 | 156,85 | -0,95% | 238,00 |
| 28.11.2024 | 157,95 | 158,50 | 157,95 | 158,35 | 1,09% | 32,00 |
| 27.11.2024 | 157,10 | 157,10 | 156,65 | 156,65 | -0,29% | 57,00 |
| 26.11.2024 | 160,40 | 161,40 | 157,10 | 157,10 | -2,21% | 299,00 |
| 25.11.2024 | 152,45 | 161,50 | 150,90 | 160,65 | 7,24% | 133,00 |
| 22.11.2024 | 146,80 | 149,80 | 146,80 | 149,80 | 3,42% | 30,00 |
| 21.11.2024 | 144,85 | 144,85 | 144,85 | 144,85 | 0,73% | 340,00 |
| 20.11.2024 | 142,75 | 144,60 | 142,75 | 143,80 | 0,00% | 144,00 |
| 19.11.2024 | 143,55 | 143,80 | 141,80 | 143,80 | -0,38% | 139,00 |
| 18.11.2024 | 143,70 | 144,85 | 143,70 | 144,35 | -0,03% | 37,00 |
| 15.11.2024 | 145,35 | 145,65 | 143,90 | 144,40 | -1,13% | 122,00 |
| 14.11.2024 | 146,05 | 146,05 | 146,05 | 146,05 | 0,86% | 6,00 |
| 13.11.2024 | 140,80 | 145,20 | 140,00 | 144,80 | 0,66% | 463,00 |
| 12.11.2024 | 147,25 | 148,75 | 143,85 | 143,85 | -2,64% | 175,00 |
| 11.11.2024 | 148,20 | 149,65 | 147,65 | 147,75 | 0,89% | 380,00 |
| 08.11.2024 | 142,00 | 146,45 | 142,00 | 146,45 | 3,39% | 301,00 |
| 07.11.2024 | 141,50 | 142,95 | 140,95 | 141,65 | 0,28% | 99,00 |
| 06.11.2024 | 141,00 | 146,50 | 135,85 | 141,25 | 1,36% | 318,00 |
| 05.11.2024 | 135,10 | 139,35 | 135,10 | 139,35 | 2,35% | 64,00 |
| 04.11.2024 | 134,70 | 137,25 | 134,70 | 136,15 | -0,98% | 144,00 |
| 01.11.2024 | 135,35 | 137,50 | 135,35 | 137,50 | 1,14% | 38,00 |
| 31.10.2024 | 135,95 | 135,95 | 135,95 | 135,95 | -0,77% | 20,00 |
| 30.10.2024 | 135,75 | 139,55 | 135,75 | 137,00 | 1,33% | 203,00 |
| 29.10.2024 | 138,95 | 138,95 | 128,60 | 135,20 | -2,70% | 993,00 |
| 28.10.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -0,04% | 10,00 |
| 25.10.2024 | 140,30 | 140,30 | 139,00 | 139,00 | 1,16% | 30,00 |
| 24.10.2024 | 135,55 | 138,45 | 135,55 | 137,40 | 0,96% | 74,00 |
| 23.10.2024 | 137,00 | 140,15 | 135,80 | 136,10 | -0,95% | 350,00 |
| 22.10.2024 | 142,60 | 142,60 | 135,70 | 137,40 | -3,88% | 270,00 |
| 21.10.2024 | 149,00 | 149,80 | 142,85 | 142,95 | -2,92% | 1.805,00 |
| 18.10.2024 | 144,75 | 147,25 | 144,75 | 147,25 | 1,38% | 60,00 |
| 17.10.2024 | 146,00 | 146,00 | 144,80 | 145,25 | 0,00% | 48,00 |
| 16.10.2024 | 143,25 | 145,90 | 142,85 | 145,25 | 1,93% | 301,00 |
| 15.10.2024 | 142,00 | 144,45 | 141,80 | 142,50 | 1,93% | 125,00 |
| 14.10.2024 | 137,70 | 139,80 | 137,65 | 139,80 | 1,86% | 132,00 |
| 11.10.2024 | 136,75 | 137,65 | 136,75 | 137,25 | 0,59% | 96,00 |
| 10.10.2024 | 137,40 | 137,40 | 136,10 | 136,45 | -0,76% | 249,00 |
| 09.10.2024 | 136,85 | 138,40 | 136,85 | 137,50 | -1,36% | 172,00 |
| 08.10.2024 | 136,20 | 139,40 | 136,20 | 139,40 | 2,35% | 43,00 |
| 07.10.2024 | 136,95 | 137,25 | 136,20 | 136,20 | 0,37% | 20,00 |
| 04.10.2024 | 138,75 | 142,05 | 135,50 | 135,70 | -2,76% | 395,00 |
| 03.10.2024 | 138,30 | 139,55 | 138,30 | 139,55 | 0,40% | 17,00 |
| 02.10.2024 | 138,75 | 140,10 | 138,40 | 139,00 | -0,25% | 93,00 |
| 01.10.2024 | 139,35 | 139,90 | 139,35 | 139,35 | 0,43% | 146,00 |
| 30.09.2024 | 137,95 | 138,75 | 136,65 | 138,75 | 0,07% | 172,00 |
| 27.09.2024 | 135,85 | 138,95 | 135,85 | 138,65 | 1,95% | 201,00 |
| 26.09.2024 | 136,20 | 136,60 | 136,00 | 136,00 | -0,18% | 47,00 |
| 25.09.2024 | 136,80 | 136,80 | 136,25 | 136,25 | -0,76% | 12,00 |
| 24.09.2024 | 138,75 | 138,75 | 137,30 | 137,30 | -0,04% | 197,00 |
| 23.09.2024 | 135,55 | 137,40 | 134,95 | 137,35 | 1,44% | 88,00 |
| 20.09.2024 | 136,70 | 137,30 | 135,00 | 135,40 | -1,13% | 1.874,00 |
| 19.09.2024 | 136,65 | 139,70 | 136,45 | 136,95 | 0,59% | 121,00 |
| 18.09.2024 | 133,85 | 138,00 | 133,85 | 136,15 | -0,15% | 178,00 |
| 17.09.2024 | 135,40 | 136,55 | 134,35 | 136,35 | 0,85% | 300,00 |
| 16.09.2024 | 135,55 | 135,55 | 134,30 | 135,20 | 0,15% | 50,00 |
| 13.09.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 4,29% | 10,00 |
| 12.09.2024 | 129,45 | 129,45 | 129,45 | 129,45 | 2,25% | 2,00 |
| 11.09.2024 | 125,85 | 126,60 | 125,85 | 126,60 | 0,88% | 110,00 |
| 10.09.2024 | 125,50 | 125,50 | 125,50 | 125,50 | -2,22% | 1,00 |
| 09.09.2024 | 126,55 | 128,35 | 126,55 | 128,35 | 2,43% | 11,00 |
| 06.09.2024 | 123,05 | 125,30 | 123,05 | 125,30 | 0,68% | 125,00 |
| 05.09.2024 | 127,00 | 127,60 | 124,45 | 124,45 | -1,23% | 198,00 |
| 04.09.2024 | 126,75 | 126,75 | 125,00 | 126,00 | -0,87% | 106,00 |
| 03.09.2024 | 130,05 | 131,10 | 126,90 | 127,10 | -2,83% | 578,00 |
| 02.09.2024 | 130,60 | 130,80 | 130,60 | 130,80 | 0,73% | 82,00 |
| 30.08.2024 | 129,85 | 129,85 | 129,85 | 129,85 | 0,23% | 25,00 |
| 29.08.2024 | 129,35 | 129,55 | 129,35 | 129,55 | 0,82% | 26,00 |
| 28.08.2024 | 129,65 | 129,65 | 128,50 | 128,50 | 0,00% | 106,00 |
| 27.08.2024 | 130,25 | 130,80 | 128,00 | 128,50 | -1,80% | 138,00 |
| 26.08.2024 | 134,15 | 135,65 | 130,65 | 130,85 | -0,76% | 284,00 |