1,492€
-1,29%
Echtzeit-Aktienkurs TAYLOR WIMPEY PLC LS -,01
Bid:
Ask:
Aktienkurse zur TAYLOR WIMPEY PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -1,55% | - |
| 18.04.2024 | 1,54 | 1,55 | 1,53 | 1,55 | 0,85% | - |
| 17.04.2024 | 1,54 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 16.04.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -2,03% | - |
| 15.04.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -0,06% | - |
| 12.04.2024 | 1,55 | 1,60 | 1,55 | 1,58 | 5,61% | - |
| 11.04.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -2,09% | - |
| 10.04.2024 | 1,57 | 1,57 | 1,52 | 1,53 | -0,97% | - |
| 09.04.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -1,03% | - |
| 08.04.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,97% | - |
| 05.04.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -1,78% | - |
| 04.04.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 0,96% | - |
| 03.04.2024 | 1,55 | 1,56 | 1,54 | 1,56 | -0,19% | - |
| 02.04.2024 | 1,59 | 1,64 | 1,56 | 1,56 | -3,22% | 650,00 |
| 28.03.2024 | 1,59 | 1,62 | 1,59 | 1,61 | -2,12% | - |
| 27.03.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,18% | - |
| 26.03.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,43% | - |
| 25.03.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 22.03.2024 | 1,63 | 1,66 | 1,63 | 1,65 | -0,90% | - |
| 21.03.2024 | 1,64 | 1,68 | 1,63 | 1,66 | 2,34% | - |
| 20.03.2024 | 1,59 | 1,64 | 1,59 | 1,63 | 1,06% | - |
| 19.03.2024 | 1,63 | 1,64 | 1,59 | 1,61 | -2,13% | - |
| 18.03.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,67% | - |
| 15.03.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -1,39% | - |
| 14.03.2024 | 1,64 | 1,68 | 1,64 | 1,66 | 0,73% | - |
| 13.03.2024 | 1,62 | 1,66 | 1,62 | 1,64 | -0,54% | - |
| 12.03.2024 | 1,65 | 1,66 | 1,63 | 1,65 | 0,24% | - |
| 11.03.2024 | 1,62 | 1,66 | 1,61 | 1,65 | 0,00% | - |
| 08.03.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 0,18% | - |
| 07.03.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,80% | - |
| 06.03.2024 | 1,61 | 1,67 | 1,61 | 1,63 | 0,00% | - |
| 05.03.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 0,12% | - |
| 04.03.2024 | 1,62 | 1,64 | 1,61 | 1,63 | -0,79% | - |
| 01.03.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 1,42% | - |
| 29.02.2024 | 1,56 | 1,63 | 1,56 | 1,62 | 4,85% | - |
| 28.02.2024 | 1,62 | 1,64 | 1,55 | 1,55 | -5,96% | - |
| 27.02.2024 | 1,64 | 1,67 | 1,63 | 1,64 | -1,20% | - |
| 26.02.2024 | 1,70 | 1,71 | 1,64 | 1,66 | -3,03% | - |
| 23.02.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 22.02.2024 | 1,71 | 1,74 | 1,70 | 1,72 | 0,00% | - |
| 21.02.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,70% | - |
| 20.02.2024 | 1,69 | 1,72 | 1,69 | 1,70 | -0,41% | - |
| 19.02.2024 | 1,71 | 1,77 | 1,70 | 1,71 | -0,29% | - |
| 16.02.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 15.02.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 0,88% | - |
| 14.02.2024 | 1,63 | 1,71 | 1,63 | 1,70 | 1,62% | - |
| 13.02.2024 | 1,73 | 1,74 | 1,66 | 1,67 | -4,03% | - |
| 12.02.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,05% | - |
| 09.02.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,70% | - |
| 08.02.2024 | 1,72 | 1,76 | 1,71 | 1,71 | -2,57% | - |
| 07.02.2024 | 1,71 | 1,77 | 1,71 | 1,75 | 1,33% | - |
| 06.02.2024 | 1,71 | 1,74 | 1,70 | 1,73 | 1,47% | - |
| 05.02.2024 | 1,70 | 1,74 | 1,70 | 1,71 | -1,45% | - |
| 02.02.2024 | 1,71 | 1,75 | 1,71 | 1,73 | 0,58% | - |
| 01.02.2024 | 1,72 | 1,75 | 1,72 | 1,72 | -1,43% | - |
| 31.01.2024 | 1,71 | 1,76 | 1,71 | 1,75 | 0,58% | - |
| 30.01.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,17% | - |
| 29.01.2024 | 1,70 | 1,78 | 1,70 | 1,72 | -0,17% | - |
| 26.01.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,76% | - |
| 25.01.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 24.01.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,12% | - |
| 23.01.2024 | 1,69 | 1,73 | 1,69 | 1,69 | -1,28% | - |
| 22.01.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 2,57% | - |
| 19.01.2024 | 1,66 | 1,69 | 1,66 | 1,67 | -0,48% | - |
| 18.01.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,94% | - |
| 17.01.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -2,20% | - |
| 16.01.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 0,30% | - |
| 15.01.2024 | 1,67 | 1,69 | 1,67 | 1,68 | -0,18% | - |
| 12.01.2024 | 1,69 | 1,71 | 1,68 | 1,68 | 0,30% | - |
| 11.01.2024 | 1,71 | 1,74 | 1,67 | 1,68 | -2,72% | - |
| 10.01.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 1,47% | - |
| 09.01.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -1,73% | - |
| 08.01.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 2,79% | - |
| 05.01.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 0,30% | - |
| 04.01.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 1,21% | - |
| 03.01.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 02.01.2024 | 1,66 | 1,71 | 1,66 | 1,66 | -1,78% | - |
| 29.12.2023 | 1,68 | 1,70 | 1,67 | 1,69 | 0,96% | - |
| 28.12.2023 | 1,68 | 1,68 | 1,66 | 1,67 | -0,36% | - |
| 27.12.2023 | 1,67 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 22.12.2023 | 1,66 | 1,68 | 1,66 | 1,68 | 0,60% | - |
| 21.12.2023 | 1,66 | 1,68 | 1,66 | 1,67 | -0,71% | - |
| 20.12.2023 | 1,67 | 1,73 | 1,66 | 1,68 | 1,82% | 64.000,00 |
| 19.12.2023 | 1,67 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 18.12.2023 | 1,65 | 1,67 | 1,62 | 1,65 | 0,00% | - |
| 15.12.2023 | 1,66 | 1,67 | 1,65 | 1,65 | 0,43% | - |
| 14.12.2023 | 1,59 | 1,69 | 1,59 | 1,64 | 3,01% | 4.000,00 |
| 13.12.2023 | 1,60 | 1,62 | 1,59 | 1,60 | -0,81% | - |
| 12.12.2023 | 1,61 | 1,63 | 1,61 | 1,61 | -0,62% | - |
| 11.12.2023 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | 1.750,00 |
| 08.12.2023 | 1,59 | 1,62 | 1,59 | 1,61 | 0,31% | - |
| 07.12.2023 | 1,55 | 1,62 | 1,55 | 1,60 | 4,77% | 4.000,00 |
| 06.12.2023 | 1,54 | 1,59 | 1,53 | 1,53 | 0,66% | - |
| 05.12.2023 | 1,52 | 1,56 | 1,52 | 1,52 | -1,30% | - |
| 04.12.2023 | 1,52 | 1,56 | 1,51 | 1,54 | 0,00% | - |
| 01.12.2023 | 1,49 | 1,54 | 1,49 | 1,54 | 2,19% | - |
| 30.11.2023 | 1,48 | 1,51 | 1,48 | 1,51 | 0,60% | - |
| 29.11.2023 | 1,46 | 1,50 | 1,46 | 1,50 | 1,70% | - |
| 28.11.2023 | 1,46 | 1,48 | 1,46 | 1,47 | -0,34% | - |
| 27.11.2023 | 1,45 | 1,48 | 1,45 | 1,48 | 1,23% | - |