10,700€
3,88%
Echtzeit-Aktienkurs SAVILLS PLC LS-,025
Bid:
Ask:
Aktienkurse zur SAVILLS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,50 | 10,80 | 10,35 | 10,70 | 2,88% | - |
| 08.07.2026 | 10,70 | 10,80 | 10,30 | 10,40 | -1,89% | - |
| 07.07.2026 | 10,50 | 10,80 | 10,40 | 10,60 | 0,95% | - |
| 06.07.2026 | 10,40 | 10,60 | 10,40 | 10,50 | 0,96% | - |
| 03.07.2026 | 10,60 | 10,60 | 10,35 | 10,40 | -1,89% | - |
| 02.07.2026 | 10,40 | 10,60 | 10,20 | 10,60 | 1,92% | - |
| 01.07.2026 | 10,00 | 10,40 | 9,98 | 10,40 | 3,23% | - |
| 30.06.2026 | 9,98 | 10,13 | 9,88 | 10,08 | 1,00% | - |
| 29.06.2026 | 10,10 | 10,20 | 9,93 | 9,98 | 0,25% | - |
| 26.06.2026 | 9,98 | 10,13 | 9,90 | 9,95 | -0,25% | - |
| 25.06.2026 | 9,95 | 10,13 | 9,75 | 9,98 | 1,79% | - |
| 24.06.2026 | 9,58 | 9,98 | 9,58 | 9,80 | 2,35% | - |
| 23.06.2026 | 9,60 | 9,73 | 9,33 | 9,58 | -1,29% | - |
| 22.06.2026 | 9,90 | 9,98 | 9,68 | 9,70 | -1,02% | - |
| 19.06.2026 | 10,00 | 10,08 | 9,80 | 9,80 | -1,01% | - |
| 18.06.2026 | 10,10 | 10,18 | 9,90 | 9,90 | -1,74% | - |
| 17.06.2026 | 10,10 | 10,23 | 9,93 | 10,08 | 0,00% | - |
| 16.06.2026 | 10,00 | 10,20 | 9,93 | 10,08 | 0,75% | - |
| 15.06.2026 | 10,30 | 10,45 | 9,98 | 10,00 | -1,96% | - |
| 12.06.2026 | 10,15 | 10,30 | 10,03 | 10,20 | 0,00% | - |
| 11.06.2026 | 9,90 | 10,20 | 9,80 | 10,20 | 3,29% | - |
| 10.06.2026 | 9,73 | 10,03 | 9,73 | 9,88 | 1,02% | - |
| 09.06.2026 | 9,65 | 9,85 | 9,55 | 9,78 | 1,56% | - |
| 08.06.2026 | 9,45 | 9,70 | 9,45 | 9,63 | 1,05% | - |
| 05.06.2026 | 9,53 | 9,73 | 9,48 | 9,53 | -0,78% | - |
| 04.06.2026 | 9,40 | 9,60 | 9,38 | 9,60 | 3,78% | - |
| 03.06.2026 | 9,55 | 9,68 | 9,25 | 9,25 | -3,65% | - |
| 02.06.2026 | 9,58 | 9,73 | 9,48 | 9,60 | 0,52% | - |
| 01.06.2026 | 9,73 | 9,78 | 9,48 | 9,55 | -1,55% | - |
| 29.05.2026 | 9,70 | 9,83 | 9,68 | 9,70 | 0,00% | - |
| 28.05.2026 | 9,60 | 9,75 | 9,58 | 9,70 | 0,52% | - |
| 27.05.2026 | 9,75 | 9,80 | 9,63 | 9,65 | -1,03% | - |
| 26.05.2026 | 9,73 | 9,88 | 9,70 | 9,75 | 0,26% | - |
| 25.05.2026 | 9,68 | 9,73 | 9,68 | 9,73 | 0,52% | - |
| 22.05.2026 | 9,70 | 9,78 | 9,63 | 9,68 | -0,26% | - |
| 21.05.2026 | 9,55 | 9,78 | 9,55 | 9,70 | 1,04% | - |
| 20.05.2026 | 9,50 | 9,68 | 9,33 | 9,60 | 1,05% | - |
| 19.05.2026 | 9,45 | 9,68 | 9,45 | 9,50 | 0,00% | - |
| 18.05.2026 | 9,28 | 9,58 | 9,28 | 9,50 | 1,06% | - |
| 15.05.2026 | 9,63 | 9,75 | 9,28 | 9,40 | -3,59% | - |
| 14.05.2026 | 9,73 | 9,83 | 9,65 | 9,75 | 0,26% | - |
| 13.05.2026 | 9,78 | 9,78 | 9,45 | 9,73 | 0,00% | - |
| 12.05.2026 | 9,90 | 9,95 | 9,63 | 9,73 | -2,75% | - |
| 11.05.2026 | 10,08 | 10,08 | 9,93 | 10,00 | -0,99% | - |
| 08.05.2026 | 9,73 | 10,13 | 9,73 | 10,10 | 3,59% | - |
| 07.05.2026 | 9,78 | 9,90 | 9,73 | 9,75 | 1,04% | - |
| 06.05.2026 | 9,68 | 9,93 | 9,50 | 9,65 | 0,78% | - |
| 05.05.2026 | 9,75 | 9,75 | 9,40 | 9,58 | -1,79% | - |
| 04.05.2026 | 9,73 | 9,75 | 9,50 | 9,75 | 0,52% | - |
| 30.04.2026 | 9,45 | 9,73 | 9,45 | 9,70 | 1,57% | - |
| 29.04.2026 | 9,83 | 9,83 | 9,50 | 9,55 | -2,30% | - |
| 28.04.2026 | 9,68 | 9,90 | 9,65 | 9,78 | 0,77% | 140,00 |
| 27.04.2026 | 9,70 | 9,78 | 9,65 | 9,70 | 1,04% | - |
| 24.04.2026 | 9,73 | 9,83 | 9,60 | 9,60 | -1,03% | - |
| 23.04.2026 | 9,73 | 9,83 | 9,65 | 9,70 | -0,51% | - |
| 22.04.2026 | 9,75 | 9,80 | 9,63 | 9,75 | 2,63% | - |
| 21.04.2026 | 9,80 | 9,83 | 9,50 | 9,50 | -2,56% | - |
| 20.04.2026 | 9,83 | 9,90 | 9,68 | 9,75 | -0,51% | - |
| 17.04.2026 | 9,60 | 9,95 | 9,60 | 9,80 | 3,16% | - |
| 16.04.2026 | 9,63 | 9,78 | 9,50 | 9,50 | -0,78% | - |
| 15.04.2026 | 9,63 | 9,68 | 9,53 | 9,58 | -0,52% | - |
| 14.04.2026 | 9,40 | 9,63 | 9,38 | 9,63 | 2,39% | - |
| 13.04.2026 | 9,38 | 9,48 | 9,23 | 9,40 | 0,00% | - |
| 10.04.2026 | 9,48 | 9,63 | 9,40 | 9,40 | -0,53% | - |
| 09.04.2026 | 9,68 | 9,90 | 9,38 | 9,45 | -5,26% | - |
| 08.04.2026 | 10,05 | 10,13 | 9,50 | 9,98 | 4,45% | - |
| 07.04.2026 | 9,68 | 9,78 | 9,43 | 9,55 | -1,55% | - |
| 02.04.2026 | 9,48 | 9,75 | 9,45 | 9,70 | -0,51% | - |
| 01.04.2026 | 9,60 | 9,83 | 9,60 | 9,75 | 1,56% | - |
| 31.03.2026 | 9,58 | 9,68 | 9,45 | 9,60 | 2,67% | - |
| 30.03.2026 | 9,48 | 9,63 | 9,35 | 9,35 | -1,06% | - |
| 27.03.2026 | 9,60 | 9,98 | 9,45 | 9,45 | -1,56% | - |
| 26.03.2026 | 9,70 | 9,78 | 9,58 | 9,60 | -2,04% | - |
| 25.03.2026 | 9,75 | 9,98 | 9,65 | 9,80 | 1,55% | - |
| 24.03.2026 | 9,88 | 9,98 | 9,63 | 9,65 | -3,50% | - |
| 23.03.2026 | 9,53 | 10,13 | 9,48 | 10,00 | 3,36% | - |
| 20.03.2026 | 10,08 | 10,18 | 9,65 | 9,68 | -3,97% | - |
| 19.03.2026 | 10,30 | 10,45 | 10,05 | 10,08 | -3,13% | - |
| 18.03.2026 | 10,60 | 11,10 | 10,30 | 10,40 | -1,89% | - |
| 17.03.2026 | 10,80 | 10,90 | 10,45 | 10,60 | -2,75% | - |
| 16.03.2026 | 10,50 | 11,10 | 10,50 | 10,90 | 3,81% | - |
| 13.03.2026 | 10,90 | 10,95 | 10,45 | 10,50 | -3,67% | - |
| 12.03.2026 | 11,40 | 11,80 | 10,70 | 10,90 | -6,03% | - |
| 11.03.2026 | 11,80 | 11,80 | 11,55 | 11,60 | -1,69% | - |
| 10.03.2026 | 11,60 | 12,00 | 11,50 | 11,80 | 1,72% | - |
| 09.03.2026 | 11,30 | 11,70 | 11,25 | 11,60 | -0,85% | - |
| 06.03.2026 | 11,60 | 11,75 | 11,40 | 11,70 | 0,86% | - |
| 05.03.2026 | 11,60 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 04.03.2026 | 11,40 | 11,70 | 11,40 | 11,50 | 0,00% | - |
| 03.03.2026 | 11,35 | 11,50 | 11,30 | 11,50 | 0,00% | - |
| 02.03.2026 | 11,50 | 11,70 | 11,35 | 11,50 | -1,71% | - |
| 27.02.2026 | 11,70 | 11,85 | 11,60 | 11,70 | -0,85% | - |
| 26.02.2026 | 11,70 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 25.02.2026 | 11,60 | 11,80 | 11,55 | 11,70 | 0,86% | - |
| 24.02.2026 | 11,60 | 11,70 | 11,50 | 11,60 | 0,00% | - |
| 23.02.2026 | 11,60 | 11,70 | 11,50 | 11,60 | 0,00% | - |
| 20.02.2026 | 11,40 | 11,80 | 11,40 | 11,60 | 1,75% | - |
| 19.02.2026 | 11,40 | 11,50 | 11,25 | 11,40 | 0,00% | - |
| 18.02.2026 | 11,40 | 11,55 | 11,30 | 11,40 | 0,00% | - |
| 17.02.2026 | 11,40 | 11,65 | 11,25 | 11,40 | -0,87% | - |