£10,521
-0,56%
Echtzeit-Aktienkurs SAVILLS PLC LS-,025
Bid:
Ask:
Aktienkurse zur SAVILLS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,48 | 10,54 | 10,40 | 10,48 | -0,95% | 21.600,00 |
| 19.12.2024 | 10,53 | 10,62 | 10,50 | 10,58 | -1,03% | 26.444,00 |
| 18.12.2024 | 10,60 | 10,76 | 10,60 | 10,69 | 0,75% | 15.389,00 |
| 17.12.2024 | 10,59 | 10,70 | 10,59 | 10,61 | -1,21% | 34.098,00 |
| 16.12.2024 | 10,71 | 10,74 | 10,58 | 10,74 | 0,00% | 17.940,00 |
| 13.12.2024 | 10,84 | 10,86 | 10,66 | 10,74 | -1,10% | 7.376,00 |
| 12.12.2024 | 10,99 | 11,06 | 10,84 | 10,86 | -0,18% | 23.967,00 |
| 11.12.2024 | 11,10 | 11,10 | 10,86 | 10,88 | -1,72% | 54.643,00 |
| 10.12.2024 | 10,94 | 11,12 | 10,92 | 11,07 | 0,27% | 26.571,00 |
| 09.12.2024 | 11,10 | 11,24 | 10,98 | 11,04 | -0,90% | 10.392,00 |
| 06.12.2024 | 10,98 | 11,14 | 10,98 | 11,14 | 1,18% | 8.599,00 |
| 05.12.2024 | 10,96 | 11,10 | 10,90 | 11,01 | 0,64% | 22.766,00 |
| 04.12.2024 | 10,78 | 10,96 | 10,78 | 10,94 | 2,05% | 6.460,00 |
| 03.12.2024 | 10,68 | 10,80 | 10,68 | 10,72 | 0,56% | 15.059,00 |
| 02.12.2024 | 10,77 | 10,77 | 10,61 | 10,66 | -0,56% | 12.697,00 |
| 29.11.2024 | 10,80 | 10,84 | 10,66 | 10,72 | -0,37% | 5.361,00 |
| 28.11.2024 | 10,88 | 10,88 | 10,76 | 10,76 | -0,37% | 16.538,00 |
| 27.11.2024 | 10,70 | 10,86 | 10,70 | 10,80 | 1,12% | 15.505,00 |
| 26.11.2024 | 10,68 | 10,68 | 10,54 | 10,68 | 0,28% | 17.380,00 |
| 25.11.2024 | 10,52 | 10,68 | 10,42 | 10,65 | 1,24% | 35.530,00 |
| 22.11.2024 | 10,24 | 10,52 | 10,24 | 10,52 | 2,13% | 9.581,00 |
| 21.11.2024 | 10,23 | 10,32 | 10,14 | 10,30 | 1,79% | 7.869,00 |
| 20.11.2024 | 10,15 | 10,32 | 10,06 | 10,12 | -1,65% | 41.668,00 |
| 19.11.2024 | 10,34 | 10,38 | 10,04 | 10,29 | 0,29% | 28.511,00 |
| 18.11.2024 | 10,57 | 10,58 | 10,22 | 10,26 | -2,66% | 13.213,00 |
| 15.11.2024 | 10,54 | 10,62 | 10,46 | 10,54 | 0,38% | 34.090,00 |
| 14.11.2024 | 10,30 | 10,50 | 10,30 | 10,50 | 2,14% | 12.258,00 |
| 13.11.2024 | 10,42 | 10,44 | 10,20 | 10,28 | -1,53% | 16.918,00 |
| 12.11.2024 | 10,50 | 10,62 | 10,44 | 10,44 | -2,25% | 26.092,00 |
| 11.11.2024 | 10,64 | 10,68 | 10,54 | 10,68 | 1,33% | 27.208,00 |
| 08.11.2024 | 10,62 | 10,64 | 10,53 | 10,54 | -1,03% | 40.389,00 |
| 07.11.2024 | 10,47 | 10,69 | 10,47 | 10,65 | 0,38% | 28.000,00 |
| 06.11.2024 | 10,76 | 10,88 | 10,60 | 10,61 | -0,28% | 14.601,00 |
| 05.11.2024 | 10,76 | 10,82 | 10,63 | 10,64 | -1,39% | 13.414,00 |
| 04.11.2024 | 10,78 | 10,82 | 10,72 | 10,79 | -0,46% | 8.512,00 |
| 01.11.2024 | 10,78 | 10,88 | 10,74 | 10,84 | 0,56% | 19.610,00 |
| 31.10.2024 | 11,06 | 11,06 | 10,68 | 10,78 | -1,46% | 24.496,00 |
| 30.10.2024 | 10,92 | 11,16 | 10,84 | 10,94 | 0,55% | 41.067,00 |
| 29.10.2024 | 11,08 | 11,08 | 10,84 | 10,88 | -1,36% | 35.707,00 |
| 28.10.2024 | 11,04 | 11,04 | 10,88 | 11,03 | 0,46% | 27.133,00 |
| 25.10.2024 | 11,00 | 11,08 | 10,94 | 10,98 | 0,00% | 34.943,00 |
| 24.10.2024 | 10,94 | 11,06 | 10,89 | 10,98 | -0,18% | 122.534,00 |
| 23.10.2024 | 11,29 | 11,30 | 10,98 | 11,00 | -1,79% | 14.935,00 |
| 22.10.2024 | 11,20 | 11,28 | 11,12 | 11,20 | -0,71% | 17.019,00 |
| 21.10.2024 | 11,86 | 11,88 | 11,26 | 11,28 | -4,73% | 16.946,00 |
| 18.10.2024 | 11,92 | 12,02 | 11,78 | 11,84 | -0,17% | 50.048,00 |
| 17.10.2024 | 12,00 | 12,01 | 11,79 | 11,86 | 0,85% | 15.617,00 |
| 16.10.2024 | 11,49 | 11,76 | 11,44 | 11,76 | 2,59% | 29.672,00 |
| 15.10.2024 | 11,36 | 11,51 | 11,36 | 11,46 | 1,54% | 30.511,00 |
| 14.10.2024 | 11,30 | 11,30 | 11,14 | 11,29 | -0,44% | 13.660,00 |
| 11.10.2024 | 11,26 | 11,38 | 11,25 | 11,34 | 0,80% | 10.958,00 |
| 10.10.2024 | 11,42 | 11,42 | 11,22 | 11,25 | -0,79% | 3.675,00 |
| 09.10.2024 | 11,36 | 11,44 | 11,32 | 11,34 | 0,53% | 7.669,00 |
| 08.10.2024 | 11,32 | 11,37 | 11,16 | 11,28 | -0,88% | 24.130,00 |
| 07.10.2024 | 11,55 | 11,55 | 11,31 | 11,38 | -1,56% | 15.204,00 |
| 04.10.2024 | 11,50 | 11,64 | 11,48 | 11,56 | 0,70% | 14.701,00 |
| 03.10.2024 | 11,53 | 11,61 | 11,48 | 11,48 | -0,17% | 22.045,00 |
| 02.10.2024 | 11,64 | 11,66 | 11,48 | 11,50 | -1,88% | 10.931,00 |
| 01.10.2024 | 11,74 | 11,92 | 11,68 | 11,72 | -1,01% | 6.642,00 |
| 30.09.2024 | 11,94 | 11,98 | 11,74 | 11,84 | -0,84% | 17.504,00 |
| 27.09.2024 | 11,76 | 11,99 | 11,76 | 11,94 | 1,36% | 55.153,00 |
| 26.09.2024 | 11,62 | 11,82 | 11,56 | 11,78 | 2,08% | 14.851,00 |
| 25.09.2024 | 11,50 | 11,63 | 11,49 | 11,54 | -0,35% | 41.452,00 |
| 24.09.2024 | 11,62 | 11,64 | 11,50 | 11,58 | -0,52% | 103.756,00 |
| 23.09.2024 | 11,62 | 11,72 | 11,48 | 11,64 | -0,85% | 12.928,00 |
| 20.09.2024 | 11,95 | 12,04 | 11,63 | 11,74 | -1,68% | 82.459,00 |
| 19.09.2024 | 11,65 | 11,96 | 11,65 | 11,94 | 2,58% | 48.906,00 |
| 18.09.2024 | 11,60 | 11,66 | 11,56 | 11,64 | 0,17% | 16.356,00 |
| 17.09.2024 | 11,70 | 11,84 | 11,62 | 11,62 | 0,52% | 16.688,00 |
| 16.09.2024 | 11,64 | 11,64 | 11,52 | 11,56 | -1,03% | 15.781,00 |
| 13.09.2024 | 11,64 | 11,72 | 11,58 | 11,68 | 0,34% | 8.990,00 |
| 12.09.2024 | 11,63 | 11,76 | 11,60 | 11,64 | 0,95% | 6.279,00 |
| 11.09.2024 | 11,50 | 11,69 | 11,50 | 11,53 | -0,26% | 26.453,00 |
| 10.09.2024 | 11,46 | 11,66 | 11,46 | 11,56 | 1,40% | 44.623,00 |
| 09.09.2024 | 11,60 | 11,62 | 11,28 | 11,40 | -1,72% | 14.387,00 |
| 06.09.2024 | 11,62 | 11,70 | 11,56 | 11,60 | -0,51% | 22.150,00 |
| 05.09.2024 | 11,48 | 11,80 | 11,48 | 11,66 | 1,22% | 18.318,00 |
| 04.09.2024 | 11,56 | 11,66 | 11,52 | 11,52 | -1,20% | 22.215,00 |
| 03.09.2024 | 11,86 | 11,86 | 11,64 | 11,66 | -1,52% | 14.751,00 |
| 02.09.2024 | 11,82 | 11,86 | 11,60 | 11,84 | 0,51% | 17.853,00 |
| 30.08.2024 | 11,76 | 11,86 | 11,68 | 11,78 | 1,20% | 6.945,00 |
| 29.08.2024 | 11,73 | 11,84 | 11,52 | 11,64 | -2,68% | 29.482,00 |
| 28.08.2024 | 11,82 | 11,96 | 11,74 | 11,96 | 1,01% | 11.020,00 |
| 27.08.2024 | 11,94 | 12,04 | 11,68 | 11,84 | -1,04% | 28.287,00 |
| 26.08.2024 | 11,99 | 11,99 | 11,96 | 11,96 | 0,37% | - |
| 23.08.2024 | 11,80 | 11,95 | 11,80 | 11,92 | 0,51% | 24.265,00 |
| 22.08.2024 | 11,80 | 11,96 | 11,76 | 11,86 | -0,17% | 13.956,00 |
| 21.08.2024 | 11,76 | 11,90 | 11,72 | 11,88 | 0,17% | 16.456,00 |
| 20.08.2024 | 12,03 | 12,03 | 11,76 | 11,86 | -0,67% | 5.947,00 |
| 19.08.2024 | 11,78 | 11,94 | 11,78 | 11,94 | 1,02% | 11.934,00 |
| 16.08.2024 | 11,83 | 11,88 | 11,68 | 11,82 | -0,51% | 16.301,00 |
| 15.08.2024 | 11,70 | 11,93 | 11,70 | 11,88 | 0,68% | 10.759,00 |
| 14.08.2024 | 11,83 | 11,84 | 11,78 | 11,80 | -0,34% | 24.124,00 |
| 13.08.2024 | 11,76 | 11,86 | 11,58 | 11,84 | 0,17% | 25.034,00 |
| 12.08.2024 | 12,00 | 12,04 | 11,78 | 11,82 | -1,34% | 16.099,00 |
| 09.08.2024 | 11,80 | 12,06 | 11,80 | 11,98 | 1,01% | 12.757,00 |
| 08.08.2024 | 12,28 | 12,28 | 11,86 | 11,86 | -4,82% | 17.672,00 |
| 07.08.2024 | 12,14 | 12,48 | 12,14 | 12,46 | 2,13% | 14.094,00 |
| 06.08.2024 | 12,44 | 12,44 | 12,10 | 12,20 | -0,49% | 20.995,00 |
| 05.08.2024 | 12,29 | 12,38 | 12,06 | 12,26 | -2,70% | 24.713,00 |