1,681€
3,56%
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% | - |