Taylor Wimpey plc TW.
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 83,64-2,36 (-2,74 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 83,70 | -2,67 % | GBp 85,42 | GBp 85,42 | GBp 82,84 | 9,15M |
| 2026-09-30 | GBp 86,00 | -1,42 % | GBp 87,36 | GBp 88,64 | GBp 85,52 | 16,53M |
| 2026-09-29 | GBp 87,24 | -2,33 % | GBp 89,42 | GBp 89,86 | GBp 87,24 | 27,02M |
| 2026-09-28 | GBp 89,32 | +11,51 % | GBp 98,80 | GBp 98,80 | GBp 88,80 |
| 97,58M |
| 2026-09-25 | GBp 80,10 | +1,65 % | GBp 79,96 | GBp 80,28 | GBp 79,20 | 8,53M |
| 2026-09-24 | GBp 78,80 | -1,70 % | GBp 79,48 | GBp 80,82 | GBp 78,60 | 11,92M |
| 2026-09-23 | GBp 80,16 | -0,84 % | GBp 81,40 | GBp 81,73 | GBp 79,88 | 14,62M |
| 2026-09-22 | GBp 80,84 | +2,30 % | GBp 79,18 | GBp 81,24 | GBp 78,44 | 20,55M |
| 2026-09-21 | GBp 79,02 | -0,33 % | GBp 79,42 | GBp 79,98 | GBp 77,87 | 11,88M |
| 2026-09-18 | GBp 79,28 | -2,10 % | GBp 80,50 | GBp 80,92 | GBp 78,86 | 40,62M |
| 2026-09-17 | GBp 80,98 | +0,25 % | GBp 81,00 | GBp 81,89 | GBp 79,20 | 15,33M |
| 2026-09-16 | GBp 80,78 | +5,87 % | GBp 76,50 | GBp 81,05 | GBp 76,50 | 25,39M |
| 2026-09-15 | GBp 76,30 | +0,03 % | GBp 76,12 | GBp 77,30 | GBp 75,76 | 26,02M |
| 2026-09-14 | GBp 76,28 | -1,98 % | GBp 77,32 | GBp 78,02 | GBp 75,66 | 13,29M |
| 2026-09-11 | GBp 77,82 | -0,21 % | GBp 77,26 | GBp 78,46 | GBp 77,18 | 16,55M |
| 2026-09-10 | GBp 77,98 | -3,01 % | GBp 80,00 | GBp 80,44 | GBp 77,98 | 20,10M |
| 2026-09-09 | GBp 80,40 | -1,52 % | GBp 81,10 | GBp 81,58 | GBp 79,97 | 11,42M |
| 2026-09-08 | GBp 81,64 | -0,07 % | GBp 81,44 | GBp 82,24 | GBp 80,52 | 9,51M |
| 2026-09-07 | GBp 81,70 | -1,26 % | GBp 82,26 | GBp 83,00 | GBp 81,58 | 6,79M |
| 2026-09-04 | GBp 82,74 | +0,39 % | GBp 82,22 | GBp 83,22 | GBp 81,79 | 7,73M |
| 2026-09-03 | GBp 82,42 | +1,18 % | GBp 81,10 | GBp 82,42 | GBp 79,82 | 11,78M |
| 2026-09-02 | GBp 81,46 | -1,86 % | GBp 83,54 | GBp 83,54 | GBp 81,10 | 16,22M |
| 2026-09-01 | GBp 83,00 | -2,49 % | GBp 83,90 | GBp 84,74 | GBp 81,82 | 21,05M |
| 2026-08-28 | GBp 85,12 | -0,33 % | GBp 85,50 | GBp 85,84 | GBp 84,36 | 9,54M |
| 2026-08-27 | GBp 85,40 | -0,42 % | GBp 85,58 | GBp 87,02 | GBp 85,14 | 8,23M |
| 2026-08-26 | GBp 85,76 | +1,01 % | GBp 85,00 | GBp 86,65 | GBp 84,82 | 13,90M |
| 2026-08-25 | GBp 84,90 | +1,99 % | GBp 84,00 | GBp 85,78 | GBp 83,60 | 10,09M |
| 2026-08-24 | GBp 83,24 | +0,51 % | GBp 82,70 | GBp 83,64 | GBp 82,08 | 9,86M |
| 2026-08-21 | GBp 82,82 | +0,34 % | GBp 82,90 | GBp 83,46 | GBp 82,58 | 8,24M |
| 2026-08-20 | GBp 82,54 | -2,32 % | GBp 84,56 | GBp 84,76 | GBp 82,54 | 16,56M |
| 2026-08-19 | GBp 84,50 | +1,25 % | GBp 83,20 | GBp 84,76 | GBp 82,30 | 12,69M |
| 2026-08-18 | GBp 83,46 | -1,18 % | GBp 83,34 | GBp 84,30 | GBp 83,14 | 10,28M |
| 2026-08-17 | GBp 84,46 | -1,72 % | GBp 85,84 | GBp 85,84 | GBp 84,16 | 10,92M |
| 2026-08-14 | GBp 85,94 | -0,85 % | GBp 87,10 | GBp 87,42 | GBp 85,32 | 9,66M |
| 2026-08-13 | GBp 86,68 | +1,83 % | GBp 86,00 | GBp 87,66 | GBp 84,88 | 14,85M |
| 2026-08-12 | GBp 85,12 | +0,78 % | GBp 84,22 | GBp 87,32 | GBp 84,12 | 30,52M |
| 2026-08-11 | GBp 84,46 | +1,98 % | GBp 82,76 | GBp 84,50 | GBp 81,84 | 21,10M |
| 2026-08-10 | GBp 82,82 | -2,03 % | GBp 84,84 | GBp 85,04 | GBp 82,30 | 15,27M |
| 2026-08-07 | GBp 84,54 | +0,64 % | GBp 83,94 | GBp 85,04 | GBp 82,92 | 12,41M |
| 2026-08-06 | GBp 84,00 | +1,40 % | GBp 83,00 | GBp 84,74 | GBp 82,68 | 28,12M |
| 2026-08-05 | GBp 82,84 | +1,87 % | GBp 81,90 | GBp 82,84 | GBp 80,44 | 19,35M |
| 2026-08-04 | GBp 81,32 | +1,62 % | GBp 80,00 | GBp 81,66 | GBp 78,44 | 38,55M |
| 2026-08-03 | GBp 80,02 | +2,59 % | GBp 78,42 | GBp 81,98 | GBp 78,42 | 31,24M |
| 2026-07-31 | GBp 78,00 | -6,07 % | GBp 78,98 | GBp 80,70 | GBp 76,30 | 48,03M |
| 2026-07-30 | GBp 83,04 | +0,17 % | GBp 82,58 | GBp 84,20 | GBp 82,12 | 16,99M |
| 2026-07-29 | GBp 82,90 | -1,73 % | GBp 84,86 | GBp 84,90 | GBp 82,54 | 12,02M |
| 2026-07-28 | GBp 84,36 | +0,93 % | GBp 84,20 | GBp 84,48 | GBp 82,96 | 17,39M |
| 2026-07-27 | GBp 83,58 | +0,97 % | GBp 84,28 | GBp 85,00 | GBp 82,50 | 10,98M |
| 2026-07-24 | GBp 82,78 | +1,87 % | GBp 81,26 | GBp 83,32 | GBp 80,76 | 10,29M |
| 2026-07-23 | GBp 81,26 | -0,76 % | GBp 81,86 | GBp 82,56 | GBp 80,42 | 16,52M |
| 2026-07-22 | GBp 81,88 | +2,56 % | GBp 79,82 | GBp 82,42 | GBp 79,02 | 8,84M |
| 2026-07-21 | GBp 79,84 | -0,47 % | GBp 80,16 | GBp 80,82 | GBp 79,38 | 10,17M |
| 2026-07-20 | GBp 80,22 | -3,65 % | GBp 82,00 | GBp 82,56 | GBp 80,18 | 10,63M |
| 2026-07-17 | GBp 83,26 | -0,24 % | GBp 82,00 | GBp 84,53 | GBp 81,80 | 9,06M |
| 2026-07-16 | GBp 83,46 | +1,26 % | GBp 82,62 | GBp 83,46 | GBp 81,86 | 11,94M |
| 2026-07-15 | GBp 82,42 | +3,52 % | GBp 79,82 | GBp 82,76 | GBp 79,12 | 12,99M |
| 2026-07-14 | GBp 79,62 | -0,95 % | GBp 79,56 | GBp 80,41 | GBp 78,58 | 14,09M |
| 2026-07-13 | GBp 80,38 | +2,08 % | GBp 78,18 | GBp 81,55 | GBp 78,18 | 12,39M |
| 2026-07-10 | GBp 78,74 | +0,95 % | GBp 78,30 | GBp 78,92 | GBp 77,60 | 12,15M |
| 2026-07-09 | GBp 78,00 | +1,62 % | GBp 77,78 | GBp 78,62 | GBp 76,58 | 12,97M |
| 2026-07-08 | GBp 76,76 | -3,79 % | GBp 79,00 | GBp 79,68 | GBp 75,94 | 20,78M |
| 2026-07-07 | GBp 79,78 | -0,40 % | GBp 80,26 | GBp 81,12 | GBp 79,46 | 22,04M |
| 2026-07-06 | GBp 80,10 | -0,84 % | GBp 81,50 | GBp 81,58 | GBp 79,45 | 8,98M |
| 2026-07-03 | GBp 80,78 | +1,13 % | GBp 80,56 | GBp 80,80 | GBp 79,80 | 7,32M |
| 2026-07-02 | GBp 79,88 | -0,55 % | GBp 79,64 | GBp 80,96 | GBp 79,12 | 9,39M |
| 2026-07-01 | GBp 80,32 | -0,45 % | GBp 80,70 | GBp 81,12 | GBp 78,86 | 26,75M |
| 2026-06-30 | GBp 80,68 | -1,35 % | GBp 81,70 | GBp 81,78 | GBp 79,56 | 18,65M |
| 2026-06-29 | GBp 81,78 | -2,46 % | GBp 83,14 | GBp 83,62 | GBp 81,78 | 12,30M |
| 2026-06-26 | GBp 83,84 | -0,87 % | GBp 84,56 | GBp 86,20 | GBp 83,02 | 13,39M |
| 2026-06-25 | GBp 84,58 | +2,03 % | GBp 83,00 | GBp 85,36 | GBp 83,00 | 23,91M |
| 2026-06-24 | GBp 82,90 | +5,36 % | GBp 79,04 | GBp 83,14 | GBp 78,78 | 19,34M |
| 2026-06-23 | GBp 78,68 | -1,35 % | GBp 78,40 | GBp 79,38 | GBp 77,62 | 10,54M |
| 2026-06-22 | GBp 79,76 | +1,01 % | GBp 79,26 | GBp 79,80 | GBp 77,38 | 9,27M |
| 2026-06-19 | GBp 78,96 | -1,23 % | GBp 80,00 | GBp 80,00 | GBp 78,96 | 30,88M |
| 2026-06-18 | GBp 79,94 | +0,48 % | GBp 78,80 | GBp 79,96 | GBp 77,96 | 16,68M |
| 2026-06-17 | GBp 79,56 | +3,46 % | GBp 77,06 | GBp 79,56 | GBp 76,95 | 19,63M |
| 2026-06-16 | GBp 76,90 | +0,29 % | GBp 76,90 | GBp 77,54 | GBp 75,84 | 19,29M |
| 2026-06-15 | GBp 76,68 | +2,51 % | GBp 76,00 | GBp 77,38 | GBp 75,83 | 22,22M |
| 2026-06-12 | GBp 74,80 | +0,94 % | GBp 75,70 | GBp 77,02 | GBp 74,52 | 40,31M |
| 2026-06-11 | GBp 74,10 | -2,17 % | GBp 75,00 | GBp 75,64 | GBp 74,10 | 27,67M |
| 2026-06-10 | GBp 75,74 | -1,20 % | GBp 77,50 | GBp 77,64 | GBp 75,02 | 20,00M |
| 2026-06-09 | GBp 76,66 | +1,81 % | GBp 75,14 | GBp 77,53 | GBp 74,96 | 22,61M |
| 2026-06-08 | GBp 75,30 | -2,69 % | GBp 77,12 | GBp 77,44 | GBp 75,30 | 13,89M |
| 2026-06-05 | GBp 77,38 | +0,23 % | GBp 77,48 | GBp 78,76 | GBp 77,00 | 12,98M |
| 2026-06-04 | GBp 77,20 | +1,15 % | GBp 76,88 | GBp 78,30 | GBp 76,08 | 18,86M |
| 2026-06-03 | GBp 76,32 | +0,03 % | GBp 76,00 | GBp 77,00 | GBp 75,56 | 25,84M |
| 2026-06-02 | GBp 76,30 | -0,10 % | GBp 76,88 | GBp 78,58 | GBp 76,30 | 26,79M |
| 2026-06-01 | GBp 76,38 | -4,26 % | GBp 79,62 | GBp 79,82 | GBp 76,38 | 17,71M |
| 2026-05-29 | GBp 79,78 | -1,43 % | GBp 81,36 | GBp 81,90 | GBp 79,78 | 18,37M |
| 2026-05-28 | GBp 80,94 | -0,71 % | GBp 80,50 | GBp 81,70 | GBp 80,00 | 14,89M |