£10,725
-0,61%
Echtzeit-Aktienkurs Savills PLC
Bid:
Ask:
Aktienkurse zur Savills PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,86 | 10,86 | 10,74 | 10,74 | -0,43% | - |
| 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 |
| 02.08.2024 | 12,60 | 12,70 | 12,47 | 12,60 | -0,87% | 22.436,00 |
| 01.08.2024 | 12,72 | 12,84 | 12,62 | 12,71 | -0,24% | 33.112,00 |
| 31.07.2024 | 12,86 | 13,00 | 12,66 | 12,74 | -0,47% | 23.607,00 |
| 30.07.2024 | 12,40 | 12,86 | 12,40 | 12,80 | 3,23% | 22.066,00 |
| 29.07.2024 | 12,32 | 12,70 | 12,32 | 12,40 | 0,08% | 18.526,00 |
| 26.07.2024 | 12,20 | 12,44 | 12,16 | 12,39 | 1,47% | 31.385,00 |
| 25.07.2024 | 12,08 | 12,24 | 11,91 | 12,21 | 0,41% | 9.540,00 |
| 24.07.2024 | 12,26 | 12,26 | 12,09 | 12,16 | -0,82% | 42.749,00 |
| 23.07.2024 | 12,40 | 12,40 | 12,24 | 12,26 | -1,76% | 33.666,00 |
| 22.07.2024 | 12,52 | 12,64 | 12,48 | 12,48 | 0,73% | 21.351,00 |
| 19.07.2024 | 12,44 | 12,52 | 12,34 | 12,39 | -1,20% | 2.464,00 |
| 18.07.2024 | 12,36 | 12,58 | 12,35 | 12,54 | 1,46% | 15.279,00 |
| 17.07.2024 | 12,35 | 12,42 | 12,22 | 12,36 | -0,32% | 87.865,00 |
| 16.07.2024 | 12,06 | 12,43 | 12,06 | 12,40 | 1,97% | 66.440,00 |
| 15.07.2024 | 12,00 | 12,24 | 12,00 | 12,16 | 0,00% | 7.905,00 |
| 12.07.2024 | 12,39 | 12,39 | 12,08 | 12,16 | -0,82% | 8.978,00 |
| 11.07.2024 | 11,86 | 12,26 | 11,84 | 12,26 | 3,03% | 11.436,00 |
| 10.07.2024 | 11,84 | 11,96 | 11,84 | 11,90 | 0,17% | 17.013,00 |
| 09.07.2024 | 11,96 | 12,02 | 11,74 | 11,88 | -0,34% | 35.803,00 |
| 08.07.2024 | 11,92 | 12,06 | 11,85 | 11,92 | -0,83% | 49.660,00 |
| 05.07.2024 | 11,31 | 12,09 | 11,30 | 12,02 | 7,51% | 49.089,00 |
| 04.07.2024 | 11,02 | 11,20 | 11,02 | 11,18 | 1,36% | 16.118,00 |
| 03.07.2024 | 11,02 | 11,10 | 11,00 | 11,03 | 0,64% | 17.866,00 |
| 02.07.2024 | 11,00 | 11,04 | 10,90 | 10,96 | -1,62% | 1.383,00 |
| 01.07.2024 | 11,14 | 11,20 | 11,08 | 11,14 | 0,54% | 5.256,00 |
| 28.06.2024 | 11,05 | 11,15 | 11,00 | 11,08 | 0,73% | 8.996,00 |
| 27.06.2024 | 10,90 | 11,07 | 10,90 | 11,00 | 0,73% | 12.235,00 |
| 26.06.2024 | 10,72 | 11,08 | 10,72 | 10,92 | -0,55% | 4.506,00 |
| 25.06.2024 | 11,24 | 11,30 | 10,94 | 10,98 | -3,00% | 2.390,00 |
| 24.06.2024 | 11,00 | 11,32 | 10,92 | 11,32 | 1,62% | 13.208,00 |
| 21.06.2024 | 11,16 | 11,22 | 11,11 | 11,14 | -0,54% | 5.638,00 |
| 20.06.2024 | 11,18 | 11,32 | 11,14 | 11,20 | 0,72% | 6.549,00 |
| 19.06.2024 | 11,36 | 11,38 | 11,12 | 11,12 | -2,46% | 3.337,00 |