1,695€
0,95%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,95% | 350,00 |
| 09.05.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,71% | - |
| 08.05.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -0,20% | - |
| 07.05.2024 | 1,64 | 1,66 | 1,64 | 1,65 | 0,73% | 1.258,00 |
| 06.05.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,97% | - |
| 03.05.2024 | 1,58 | 1,63 | 1,57 | 1,63 | 3,19% | - |
| 02.05.2024 | 1,55 | 1,58 | 1,52 | 1,58 | 1,92% | - |
| 30.04.2024 | 1,59 | 1,60 | 1,54 | 1,55 | -2,72% | - |
| 29.04.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,62% | - |
| 26.04.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,28% | - |
| 25.04.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,50% | - |
| 24.04.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -2,01% | - |
| 23.04.2024 | 1,55 | 1,57 | 1,53 | 1,57 | 1,51% | - |
| 22.04.2024 | 1,53 | 1,56 | 1,53 | 1,54 | 1,16% | - |
| 19.04.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -1,75% | 350,00 |
| 18.04.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 1,01% | - |
| 17.04.2024 | 1,56 | 1,57 | 1,54 | 1,54 | -1,06% | - |
| 16.04.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -1,18% | - |
| 15.04.2024 | 1,59 | 1,61 | 1,57 | 1,57 | -0,32% | - |
| 12.04.2024 | 1,54 | 1,61 | 1,54 | 1,58 | 2,33% | - |
| 11.04.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 1,26% | - |
| 10.04.2024 | 1,56 | 1,58 | 1,52 | 1,52 | -2,39% | - |
| 09.04.2024 | 1,56 | 1,56 | 1,54 | 1,56 | -0,03% | - |
| 08.04.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,81% | - |
| 05.04.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,51% | - |
| 04.04.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -0,30% | - |
| 03.04.2024 | 1,56 | 1,57 | 1,54 | 1,56 | -0,22% | 1.000,00 |
| 02.04.2024 | 1,62 | 1,62 | 1,56 | 1,57 | -3,25% | - |
| 28.03.2024 | 1,65 | 1,65 | 1,59 | 1,62 | -2,12% | - |
| 27.03.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | 3.500,00 |
| 26.03.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 0,30% | - |
| 25.03.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 22.03.2024 | 1,66 | 1,67 | 1,64 | 1,65 | -0,45% | - |
| 21.03.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,37% | - |
| 20.03.2024 | 1,61 | 1,64 | 1,60 | 1,64 | 1,71% | - |
| 19.03.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,98% | - |
| 18.03.2024 | 1,64 | 1,67 | 1,64 | 1,64 | 0,31% | - |
| 15.03.2024 | 1,66 | 1,69 | 1,63 | 1,64 | -1,21% | - |
| 14.03.2024 | 1,65 | 1,68 | 1,64 | 1,66 | 0,61% | - |
| 13.03.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,45% | - |
| 12.03.2024 | 1,65 | 1,67 | 1,63 | 1,66 | 0,15% | - |
| 11.03.2024 | 1,64 | 1,67 | 1,62 | 1,65 | 0,92% | - |
| 08.03.2024 | 1,63 | 1,65 | 1,61 | 1,64 | 0,61% | - |
| 07.03.2024 | 1,64 | 1,65 | 1,62 | 1,63 | -0,76% | - |
| 06.03.2024 | 1,64 | 1,67 | 1,62 | 1,64 | 0,00% | - |
| 05.03.2024 | 1,63 | 1,65 | 1,61 | 1,64 | 0,31% | - |
| 04.03.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,76% | - |
| 01.03.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 1,38% | - |
| 29.02.2024 | 1,58 | 1,63 | 1,56 | 1,63 | 2,85% | 1.650,00 |
| 28.02.2024 | 1,65 | 1,65 | 1,56 | 1,58 | -4,24% | - |
| 27.02.2024 | 1,67 | 1,68 | 1,63 | 1,65 | -1,05% | - |
| 26.02.2024 | 1,72 | 1,72 | 1,65 | 1,67 | -2,91% | - |
| 23.02.2024 | 1,72 | 1,73 | 1,70 | 1,72 | -0,15% | 3.571,00 |
| 22.02.2024 | 1,72 | 1,75 | 1,71 | 1,72 | -0,43% | - |
| 21.02.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 0,73% | - |
| 20.02.2024 | 1,72 | 1,73 | 1,70 | 1,72 | -0,15% | - |
| 19.02.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,00% | - |
| 16.02.2024 | 1,72 | 1,74 | 1,71 | 1,72 | -0,29% | - |
| 15.02.2024 | 1,69 | 1,72 | 1,68 | 1,72 | 2,07% | 500,00 |
| 14.02.2024 | 1,65 | 1,72 | 1,63 | 1,69 | 2,12% | - |
| 13.02.2024 | 1,74 | 1,75 | 1,63 | 1,65 | -4,89% | - |
| 12.02.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,58% | - |
| 09.02.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,88% | - |
| 08.02.2024 | 1,75 | 1,76 | 1,71 | 1,71 | -2,28% | - |
| 07.02.2024 | 1,74 | 1,78 | 1,73 | 1,75 | 0,86% | - |
| 06.02.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 1,46% | 60,00 |
| 05.02.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -1,01% | - |
| 02.02.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,43% | - |
| 01.02.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,57% | - |
| 31.01.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,29% | 5.000,00 |
| 30.01.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 1,46% | - |
| 29.01.2024 | 1,72 | 1,73 | 1,71 | 1,72 | -0,29% | - |
| 26.01.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 0,58% | - |
| 25.01.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 24.01.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,00% | - |
| 23.01.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -0,87% | - |
| 22.01.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 2,08% | - |
| 19.01.2024 | 1,68 | 1,72 | 1,67 | 1,68 | 0,00% | - |
| 18.01.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 17.01.2024 | 1,67 | 1,68 | 1,64 | 1,65 | -2,07% | - |
| 16.01.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,30% | - |
| 15.01.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 0,00% | - |
| 12.01.2024 | 1,69 | 1,72 | 1,68 | 1,68 | -0,44% | - |
| 11.01.2024 | 1,74 | 1,75 | 1,68 | 1,69 | -2,17% | - |
| 10.01.2024 | 1,70 | 1,74 | 1,69 | 1,73 | 1,17% | - |
| 09.01.2024 | 1,73 | 1,74 | 1,70 | 1,71 | -1,44% | - |
| 08.01.2024 | 1,68 | 1,74 | 1,68 | 1,73 | 2,97% | - |
| 05.01.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 0,45% | - |
| 04.01.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 0,75% | - |
| 03.01.2024 | 1,66 | 1,68 | 1,65 | 1,66 | 0,15% | - |
| 02.01.2024 | 1,69 | 1,71 | 1,66 | 1,66 | -1,78% | - |
| 29.12.2023 | 1,68 | 1,70 | 1,68 | 1,69 | 0,90% | - |
| 28.12.2023 | 1,68 | 1,69 | 1,66 | 1,68 | -0,45% | - |
| 27.12.2023 | 1,69 | 1,69 | 1,66 | 1,68 | 0,15% | - |
| 22.12.2023 | 1,67 | 1,69 | 1,66 | 1,68 | 0,45% | - |
| 21.12.2023 | 1,68 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 20.12.2023 | 1,68 | 1,74 | 1,67 | 1,67 | 0,00% | - |
| 19.12.2023 | 1,68 | 1,70 | 1,65 | 1,67 | -0,45% | - |
| 18.12.2023 | 1,66 | 1,70 | 1,66 | 1,68 | 1,36% | 3.333,00 |
| 15.12.2023 | 1,67 | 1,69 | 1,66 | 1,66 | -0,30% | - |