1,680€
3,50%
Echtzeit-Aktienkurs Taylor Wimpey PLC
Bid:
Ask:
Aktienkurse zur Taylor Wimpey PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,37% | - |
08.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,99% | 370,00 |
07.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,75% | - |
06.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,42% | - |
03.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,52% | - |
02.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,64% | - |
30.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,26% | - |
29.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,02% | - |
26.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,06% | - |
25.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
24.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,58% | - |
23.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,52% | - |
22.04.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,32% | 5.800,00 |
19.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | - |
18.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,26% | - |
17.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,04% | - |
16.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,34% | - |
15.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,56% | - |
12.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,74% | - |
11.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,73% | - |
10.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,46% | - |
09.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,52% | - |
08.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,72% | - |
05.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,09% | - |
04.04.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 3,19% | 2.000,00 |
03.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,78% | - |
02.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 60,00 |
28.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
27.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
26.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,62% | - |
25.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
22.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | - |
21.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,22% | - |
20.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | - |
19.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
18.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | - |
15.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
14.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
13.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
12.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
11.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
08.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
07.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
06.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
05.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
04.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
01.03.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 7,07% | 200,00 |
29.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,72% | - |
28.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,52% | - |
27.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
26.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,29% | - |
23.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
22.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,89% | - |
21.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
20.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
19.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
16.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,10% | - |
15.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,78% | - |
14.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | - |
13.02.2024 | 1,72 | 1,72 | 1,54 | 1,54 | -10,20% | 20.000,00 |
12.02.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 1,48% | 350,00 |
09.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
08.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
07.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
06.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | - |
05.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
02.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
01.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | - |
31.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,48% | - |
30.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
29.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
26.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
25.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
24.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | - |
23.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
22.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
19.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,53% | - |
18.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
17.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
16.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
15.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |
12.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,05% | - |
11.01.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,29% | 100,00 |
10.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 2.000,00 |
09.01.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 4,22% | 2.000,00 |
08.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
05.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
04.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
03.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,94% | - |
02.01.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 3,93% | 650,00 |
29.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
28.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
27.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 1,22% | - |
22.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
21.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
20.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
19.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
18.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
15.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 4,10% | - |
14.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |