£10,259
0,77%
Echtzeit-Aktienkurs Savills PLC
Bid:
Ask:
Aktienkurse zur Savills PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 10,24 | 10,28 | 10,14 | 10,16 | -0,20% | 22.218,00 |
| 26.02.2026 | 10,10 | 10,22 | 10,06 | 10,18 | 0,89% | 38.965,00 |
| 25.02.2026 | 10,04 | 10,18 | 10,04 | 10,09 | 0,70% | 31.019,00 |
| 24.02.2026 | 10,00 | 10,13 | 9,98 | 10,02 | -0,30% | 27.429,00 |
| 23.02.2026 | 10,06 | 10,12 | 10,02 | 10,05 | -0,50% | 35.396,00 |
| 20.02.2026 | 9,95 | 10,20 | 9,95 | 10,10 | 2,02% | 49.842,00 |
| 19.02.2026 | 9,85 | 9,94 | 9,85 | 9,90 | 0,00% | 33.389,00 |
| 18.02.2026 | 9,79 | 9,96 | 9,79 | 9,90 | 0,00% | 28.681,00 |
| 17.02.2026 | 9,97 | 9,97 | 9,78 | 9,90 | -0,50% | 25.545,00 |
| 16.02.2026 | 9,85 | 9,98 | 9,85 | 9,95 | 1,32% | 15.765,00 |
| 13.02.2026 | 9,86 | 9,92 | 9,79 | 9,82 | 0,51% | 65.093,00 |
| 12.02.2026 | 10,20 | 10,20 | 9,48 | 9,77 | -8,35% | 207.099,00 |
| 11.02.2026 | 10,76 | 10,76 | 10,60 | 10,66 | -1,20% | 49.643,00 |
| 10.02.2026 | 10,78 | 10,82 | 10,64 | 10,79 | 1,03% | 25.255,00 |
| 09.02.2026 | 10,72 | 10,76 | 10,54 | 10,68 | 0,19% | 17.269,00 |
| 06.02.2026 | 10,58 | 10,72 | 10,58 | 10,66 | -0,37% | 68.779,00 |
| 05.02.2026 | 10,72 | 10,72 | 10,50 | 10,70 | -0,19% | 21.645,00 |
| 04.02.2026 | 10,67 | 10,84 | 10,66 | 10,72 | 0,00% | 52.202,00 |
| 03.02.2026 | 10,76 | 10,82 | 10,64 | 10,72 | -0,09% | 68.414,00 |
| 02.02.2026 | 10,74 | 10,79 | 10,66 | 10,73 | -0,28% | 39.544,00 |
| 30.01.2026 | 10,80 | 10,80 | 10,72 | 10,76 | 0,47% | 25.073,00 |
| 29.01.2026 | 10,78 | 10,79 | 10,67 | 10,71 | -0,09% | 19.244,00 |
| 28.01.2026 | 10,80 | 10,88 | 10,65 | 10,72 | -1,11% | 26.344,00 |
| 27.01.2026 | 10,76 | 10,85 | 10,76 | 10,84 | 0,09% | 6.813,00 |
| 26.01.2026 | 10,78 | 10,84 | 10,71 | 10,83 | 0,65% | 22.013,00 |
| 23.01.2026 | 10,70 | 10,76 | 10,62 | 10,76 | 0,09% | 12.805,00 |
| 22.01.2026 | 10,82 | 10,95 | 10,69 | 10,75 | 0,09% | 39.613,00 |
| 21.01.2026 | 10,56 | 10,78 | 10,56 | 10,74 | 0,85% | 38.557,00 |
| 20.01.2026 | 10,79 | 10,82 | 10,60 | 10,65 | -1,39% | 89.787,00 |
| 19.01.2026 | 10,75 | 10,87 | 10,72 | 10,80 | -1,28% | 45.254,00 |
| 16.01.2026 | 10,94 | 11,00 | 10,74 | 10,94 | -1,71% | 85.738,00 |
| 15.01.2026 | 10,19 | 11,26 | 10,19 | 11,13 | 9,12% | 97.941,00 |
| 14.01.2026 | 10,25 | 10,25 | 10,02 | 10,20 | 0,20% | 57.485,00 |
| 13.01.2026 | 10,22 | 10,27 | 10,14 | 10,18 | -0,10% | 61.075,00 |
| 12.01.2026 | 10,32 | 10,32 | 10,13 | 10,19 | -1,26% | 69.557,00 |
| 09.01.2026 | 10,29 | 10,36 | 10,20 | 10,32 | 0,49% | 40.069,00 |
| 08.01.2026 | 10,26 | 10,33 | 10,16 | 10,27 | -0,39% | 79.841,00 |
| 07.01.2026 | 10,22 | 10,44 | 10,20 | 10,31 | 1,58% | 88.091,00 |
| 06.01.2026 | 10,02 | 10,16 | 9,98 | 10,15 | 1,55% | 62.693,00 |
| 05.01.2026 | 9,86 | 10,00 | 9,72 | 10,00 | 1,06% | 146.286,00 |
| 02.01.2026 | 9,94 | 9,98 | 9,83 | 9,89 | -0,70% | 17.713,00 |
| 31.12.2025 | 9,93 | 10,00 | 9,93 | 9,96 | -1,19% | 11.027,00 |
| 30.12.2025 | 10,08 | 10,10 | 9,99 | 10,08 | 0,40% | 12.376,00 |
| 29.12.2025 | 9,97 | 10,12 | 9,97 | 10,04 | 0,50% | 22.727,00 |
| 24.12.2025 | 10,02 | 10,04 | 9,97 | 9,99 | -0,15% | 7.561,00 |
| 23.12.2025 | 9,98 | 10,05 | 9,94 | 10,01 | 0,45% | 28.904,00 |
| 22.12.2025 | 9,98 | 9,98 | 9,86 | 9,96 | 0,71% | 15.088,00 |
| 19.12.2025 | 10,02 | 10,08 | 9,86 | 9,89 | -1,69% | 48.928,00 |
| 18.12.2025 | 10,26 | 10,26 | 10,04 | 10,06 | -1,76% | 116.561,00 |
| 17.12.2025 | 10,20 | 10,30 | 10,16 | 10,24 | 1,79% | 52.924,00 |
| 16.12.2025 | 10,02 | 10,10 | 10,00 | 10,06 | 0,20% | 22.778,00 |
| 15.12.2025 | 9,81 | 10,10 | 9,80 | 10,04 | 1,01% | 17.469,00 |
| 12.12.2025 | 9,86 | 9,99 | 9,86 | 9,94 | 1,02% | 50.823,00 |
| 11.12.2025 | 9,75 | 9,88 | 9,75 | 9,84 | 0,82% | 18.397,00 |
| 10.12.2025 | 9,77 | 9,88 | 9,76 | 9,76 | -0,10% | 27.670,00 |
| 09.12.2025 | 9,85 | 9,92 | 9,75 | 9,77 | -1,61% | 18.105,00 |
| 08.12.2025 | 10,04 | 10,06 | 9,93 | 9,93 | -1,49% | 7.569,00 |
| 05.12.2025 | 10,14 | 10,28 | 10,08 | 10,08 | -0,59% | 25.977,00 |
| 04.12.2025 | 10,11 | 10,21 | 10,10 | 10,14 | 0,90% | 57.257,00 |
| 03.12.2025 | 10,10 | 10,10 | 9,93 | 10,05 | -0,10% | 44.521,00 |
| 02.12.2025 | 10,04 | 10,18 | 10,04 | 10,06 | 0,40% | 86.638,00 |
| 01.12.2025 | 10,14 | 10,14 | 9,98 | 10,02 | -1,38% | 63.053,00 |
| 28.11.2025 | 10,08 | 10,18 | 10,06 | 10,16 | 1,20% | 73.747,00 |
| 27.11.2025 | 9,86 | 10,06 | 9,84 | 10,04 | 1,72% | 38.222,00 |
| 26.11.2025 | 9,79 | 9,88 | 9,58 | 9,87 | 1,02% | 61.790,00 |
| 25.11.2025 | 9,58 | 9,82 | 9,56 | 9,77 | 1,93% | 48.983,00 |
| 24.11.2025 | 9,55 | 9,66 | 9,52 | 9,59 | 0,68% | 41.076,00 |
| 21.11.2025 | 9,38 | 9,56 | 9,25 | 9,52 | 1,49% | 27.388,00 |
| 20.11.2025 | 9,52 | 9,57 | 9,37 | 9,38 | -1,57% | 55.312,00 |
| 19.11.2025 | 9,51 | 9,62 | 9,45 | 9,53 | 0,00% | 60.797,00 |
| 18.11.2025 | 9,51 | 9,56 | 9,49 | 9,53 | -0,73% | 49.090,00 |
| 17.11.2025 | 9,61 | 9,67 | 9,56 | 9,60 | 0,58% | 29.080,00 |
| 14.11.2025 | 9,48 | 9,63 | 9,43 | 9,55 | -1,80% | 98.438,00 |
| 13.11.2025 | 9,83 | 9,90 | 9,71 | 9,72 | -1,72% | 18.686,00 |
| 12.11.2025 | 9,84 | 9,92 | 9,84 | 9,89 | -0,10% | 15.284,00 |
| 11.11.2025 | 9,89 | 9,95 | 9,82 | 9,90 | 0,61% | 15.869,00 |
| 10.11.2025 | 9,82 | 9,86 | 9,80 | 9,84 | 0,72% | 4.849,00 |
| 07.11.2025 | 9,93 | 9,93 | 9,76 | 9,77 | -2,40% | 11.121,00 |
| 06.11.2025 | 10,00 | 10,10 | 9,96 | 10,01 | -0,10% | 78.607,00 |
| 05.11.2025 | 9,96 | 10,10 | 9,95 | 10,02 | 0,10% | 77.662,00 |
| 04.11.2025 | 9,91 | 10,12 | 9,91 | 10,01 | 0,40% | 38.922,00 |
| 03.11.2025 | 10,08 | 10,08 | 9,94 | 9,97 | -1,77% | 54.821,00 |
| 31.10.2025 | 10,12 | 10,22 | 10,05 | 10,15 | 0,69% | 83.543,00 |
| 30.10.2025 | 10,25 | 10,25 | 10,02 | 10,08 | -1,56% | 88.982,00 |
| 29.10.2025 | 10,24 | 10,34 | 10,24 | 10,24 | 0,00% | 58.115,00 |
| 28.10.2025 | 10,26 | 10,28 | 10,12 | 10,24 | 0,10% | 88.108,00 |
| 27.10.2025 | 10,26 | 10,34 | 10,22 | 10,23 | -0,68% | 152.811,00 |
| 24.10.2025 | 10,21 | 10,30 | 10,14 | 10,30 | 0,49% | 56.764,00 |
| 23.10.2025 | 10,10 | 10,27 | 10,06 | 10,25 | 1,38% | 48.142,00 |
| 22.10.2025 | 9,89 | 10,12 | 9,89 | 10,11 | 1,81% | 50.330,00 |
| 21.10.2025 | 9,83 | 9,96 | 9,73 | 9,93 | 1,33% | 26.387,00 |
| 20.10.2025 | 9,81 | 9,82 | 9,73 | 9,80 | 0,10% | 50.823,00 |
| 17.10.2025 | 9,86 | 9,87 | 9,69 | 9,79 | -1,46% | 19.487,00 |
| 16.10.2025 | 9,93 | 9,95 | 9,85 | 9,94 | -0,10% | 34.157,00 |
| 15.10.2025 | 10,03 | 10,04 | 9,91 | 9,95 | -0,15% | 14.525,00 |
| 14.10.2025 | 9,96 | 10,05 | 9,90 | 9,96 | -0,20% | 40.837,00 |
| 13.10.2025 | 9,74 | 10,06 | 9,74 | 9,98 | 2,36% | 34.397,00 |
| 10.10.2025 | 9,80 | 9,89 | 9,74 | 9,75 | -0,71% | 55.120,00 |
| 09.10.2025 | 9,78 | 9,87 | 9,74 | 9,82 | 1,34% | 40.280,00 |
| 08.10.2025 | 9,85 | 9,85 | 9,64 | 9,69 | -2,02% | 109.468,00 |