Deutsche Märkte öffnen in 3 Stunden 2 Minuten

Taylor Wimpey plc (TW.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
181,05+0,30 (+0,17%)
Börsenschluss: 4:38PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 2021181,45182,05177,85181,05181,059.178.084
07. Mai 2021180,25181,05177,75180,75180,757.815.690
06. Mai 2021180,45182,50178,30178,45178,4511.206.849
05. Mai 2021174,60180,45172,82180,05180,0521.963.857
04. Mai 2021181,90183,70173,35173,65173,6511.251.742
30. Apr. 2021179,75181,15178,60179,60179,6026.334.205
29. Apr. 2021182,10184,13179,00180,00180,0011.573.421
28. Apr. 2021184,30186,35182,80182,95182,957.947.294
27. Apr. 2021184,25184,53181,90183,40183,408.183.578
26. Apr. 2021186,45188,15184,50184,55184,556.639.951
23. Apr. 2021184,50187,66184,45187,35187,356.504.528
22. Apr. 2021184,80185,45181,40184,80184,807.503.645
21. Apr. 20211,851,861,821,831,8310.188.410
20. Apr. 2021189,65190,00184,30184,60184,608.304.619
19. Apr. 2021190,70193,00189,00190,40190,407.222.923
16. Apr. 2021193,80193,80189,03190,95190,9513.735.693
15. Apr. 2021188,00191,70187,64191,70191,7010.750.541
14. Apr. 2021188,80188,90185,85188,10188,105.840.281
13. Apr. 20211,851,881,851,881,8813.846.197
12. Apr. 2021189,75190,15184,30184,85184,859.912.432
09. Apr. 2021187,00191,20186,55190,05190,0511.019.711
08. Apr. 2021185,95195,46184,30186,55186,5511.036.914
07. Apr. 2021184,05189,30183,40186,20186,2015.694.481
06. Apr. 2021184,00185,55182,06182,85182,859.747.370
01. Apr. 2021179,00182,90177,95182,75182,7511.952.046
01. Apr. 20214.14 Dividende
31. März 2021182,25182,45180,00180,45176,319.840.057
30. März 2021180,55183,45180,29183,05178,857.422.806
29. März 2021180,90183,46178,45179,70175,5819.941.232
26. März 2021182,35182,35178,45180,10175,9720.247.240
25. März 2021176,90182,25176,90180,55176,419.439.507
24. März 2021182,20184,50178,15178,15174,0620.515.424
23. März 2021178,95184,75178,20183,85179,638.123.415
22. März 2021180,40183,35177,10180,45176,316.151.608
19. März 2021183,15213,92180,00180,00175,8733.919.915
18. März 2021182,00185,45180,60184,80180,566.398.050
17. März 2021183,90184,90182,05182,30178,127.575.150
16. März 2021181,50185,80180,75184,70180,4612.661.994
15. März 2021182,90183,80179,46181,80177,636.099.884
12. März 2021180,50182,91177,65181,75177,588.185.455
11. März 2021182,65182,90178,40181,65177,487.115.205
10. März 2021178,25182,25177,15181,90177,736.966.596
09. März 2021178,50181,70177,36179,05174,9414.185.672
08. März 2021173,00178,65171,40178,65174,5517.664.763
05. März 2021170,70173,72168,60170,90166,9810.974.347
04. März 2021173,50178,70172,02172,50168,5418.444.339
03. März 2021167,25176,04165,75175,85171,8227.894.717
02. März 2021168,20174,15165,65165,90162,0927.545.192
01. März 2021161,40168,45161,40166,55162,7323.692.221
26. Feb. 2021159,60164,00157,20157,60153,9828.487.998
25. Feb. 2021166,75167,40161,80163,35159,6010.238.027
24. Feb. 2021163,45167,45163,35166,60162,7816.579.361
23. Feb. 2021163,00165,50160,45163,95160,199.778.783
22. Feb. 2021160,70162,85158,65162,45158,7220.564.653
19. Feb. 2021161,70163,20160,10162,40158,6713.117.295
18. Feb. 2021160,00162,85159,95161,50157,798.400.416
17. Feb. 2021166,65167,55159,70160,55156,8742.088.258
16. Feb. 2021170,00170,60164,65165,60161,8010.871.412
15. Feb. 2021162,50168,85161,55168,50164,6313.822.558
12. Feb. 2021159,20162,25157,75161,15157,455.729.778
11. Feb. 2021159,00159,75156,65159,75156,0813.251.036
10. Feb. 2021168,00168,40158,05158,95155,3023.160.735
09. Feb. 2021162,45166,75161,85165,90162,0912.252.499
08. Feb. 2021166,00166,60161,75161,75158,0411.082.677
05. Feb. 2021158,75163,10158,35161,60157,8913.184.706
04. Feb. 2021156,80160,55156,60158,40154,7715.387.859
03. Feb. 2021158,15159,39155,35155,80152,236.087.783
02. Feb. 2021153,40154,80150,60154,55151,007.605.095
01. Feb. 2021148,10152,95147,10152,00148,5110.654.985
29. Jan. 2021147,05149,92145,25146,45143,0915.950.438
28. Jan. 2021153,00153,80148,36150,80147,3412.423.480
27. Jan. 2021153,05154,20149,70151,60148,1219.330.196
26. Jan. 2021156,60158,10153,36154,55151,008.052.114
25. Jan. 2021159,05159,84154,82156,15152,578.979.831
22. Jan. 2021161,60161,81157,95159,10155,457.145.828
21. Jan. 2021166,80166,90161,68162,20158,4812.481.551
20. Jan. 2021162,85165,45161,60165,25161,4611.775.465
19. Jan. 2021165,20166,70161,50162,30158,589.677.314
18. Jan. 2021164,00166,16162,40163,45159,706.454.162
15. Jan. 2021163,10165,54161,55163,60159,8516.879.037
14. Jan. 2021158,45165,35156,80165,00161,2128.894.322
13. Jan. 2021163,05163,20158,50161,00157,3119.450.331
12. Jan. 2021168,50168,67162,45162,85159,1114.855.053
11. Jan. 2021169,00169,00165,55167,10163,2713.663.620
08. Jan. 2021167,90171,64166,50169,45165,5614.914.597
07. Jan. 2021166,90168,20160,00164,95161,1711.120.182
06. Jan. 2021162,05165,00158,60164,60160,8213.033.412
05. Jan. 2021156,00161,95155,25161,25157,5511.204.158
04. Jan. 2021169,15169,48157,00157,80154,1817.228.095
31. Dez. 2020164,25166,16161,80165,80162,005.615.195
30. Dez. 2020165,00169,30165,00165,70161,907.209.569
29. Dez. 2020170,15171,50164,50165,90162,0914.522.184
24. Dez. 2020170,45176,20164,80167,00163,1710.230.625
23. Dez. 2020161,00167,35160,80166,85163,0213.395.097
22. Dez. 2020158,55161,02156,80160,75157,068.850.033
21. Dez. 2020155,35163,87149,10158,05154,4213.094.225
18. Dez. 2020161,60164,05160,05161,50157,7919.822.658
17. Dez. 2020166,15169,30161,50163,05159,3121.056.996
16. Dez. 2020161,90167,05160,92164,40160,6325.952.682
15. Dez. 2020157,20160,75154,65160,65156,9611.085.288
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...