£9,146
-4,82%
Echtzeit-Aktienkurs Savills PLC
Bid:
Ask:
Aktienkurse zur Savills PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,58 | 9,71 | 9,06 | 9,10 | -5,28% | - |
| 03.04.2025 | 9,55 | 9,74 | 9,48 | 9,61 | -0,26% | 41.886,00 |
| 02.04.2025 | 9,50 | 9,64 | 9,43 | 9,64 | 0,68% | 29.562,00 |
| 01.04.2025 | 9,54 | 9,67 | 9,51 | 9,57 | 0,31% | 38.311,00 |
| 31.03.2025 | 9,75 | 9,75 | 9,50 | 9,54 | -3,29% | 38.543,00 |
| 28.03.2025 | 9,85 | 9,94 | 9,82 | 9,87 | 0,25% | 22.267,00 |
| 27.03.2025 | 9,95 | 9,98 | 9,79 | 9,84 | -1,11% | 53.460,00 |
| 26.03.2025 | 9,92 | 9,99 | 9,89 | 9,95 | 0,30% | 30.269,00 |
| 25.03.2025 | 9,82 | 9,96 | 9,81 | 9,92 | 1,64% | 18.082,00 |
| 24.03.2025 | 9,86 | 9,89 | 9,67 | 9,76 | -1,21% | 33.144,00 |
| 21.03.2025 | 9,83 | 9,91 | 9,76 | 9,88 | 0,61% | 31.866,00 |
| 20.03.2025 | 9,78 | 9,90 | 9,74 | 9,82 | 0,51% | 27.936,00 |
| 19.03.2025 | 9,40 | 9,82 | 9,39 | 9,77 | 4,49% | 31.472,00 |
| 18.03.2025 | 9,21 | 9,41 | 9,20 | 9,35 | 1,91% | 27.147,00 |
| 17.03.2025 | 9,26 | 9,30 | 9,16 | 9,18 | -0,70% | 88.357,00 |
| 14.03.2025 | 9,12 | 9,50 | 9,12 | 9,24 | 2,50% | 81.939,00 |
| 13.03.2025 | 9,62 | 9,76 | 9,02 | 9,02 | -8,29% | 45.662,00 |
| 12.03.2025 | 9,81 | 10,04 | 9,71 | 9,83 | 0,10% | 38.819,00 |
| 11.03.2025 | 9,90 | 10,06 | 9,82 | 9,82 | -0,41% | 31.137,00 |
| 10.03.2025 | 9,93 | 10,01 | 9,86 | 9,86 | -1,45% | 15.135,00 |
| 07.03.2025 | 9,74 | 10,02 | 9,73 | 10,01 | 1,57% | 12.544,00 |
| 06.03.2025 | 9,78 | 9,90 | 9,69 | 9,85 | 0,61% | 47.427,00 |
| 05.03.2025 | 10,06 | 10,10 | 9,78 | 9,79 | -1,21% | 37.371,00 |
| 04.03.2025 | 10,12 | 10,12 | 9,90 | 9,91 | -2,46% | 26.368,00 |
| 03.03.2025 | 10,26 | 10,32 | 10,00 | 10,16 | -2,21% | 32.454,00 |
| 28.02.2025 | 10,38 | 10,46 | 10,34 | 10,39 | -1,05% | 19.193,00 |
| 27.02.2025 | 10,29 | 10,51 | 10,28 | 10,50 | 0,77% | 47.074,00 |
| 26.02.2025 | 10,50 | 10,58 | 10,36 | 10,42 | 0,97% | 21.325,00 |
| 25.02.2025 | 10,40 | 10,52 | 10,31 | 10,32 | -0,58% | 21.152,00 |
| 24.02.2025 | 10,52 | 10,58 | 10,32 | 10,38 | -1,33% | 25.751,00 |
| 21.02.2025 | 10,56 | 10,64 | 10,48 | 10,52 | -0,38% | 15.479,00 |
| 20.02.2025 | 10,62 | 10,68 | 10,52 | 10,56 | -0,28% | 16.387,00 |
| 19.02.2025 | 10,80 | 10,83 | 10,58 | 10,59 | -2,49% | 11.752,00 |
| 18.02.2025 | 10,86 | 10,90 | 10,76 | 10,86 | -0,37% | 15.641,00 |
| 17.02.2025 | 11,10 | 11,14 | 10,79 | 10,90 | -2,15% | 9.612,00 |
| 14.02.2025 | 11,06 | 11,22 | 11,04 | 11,14 | 0,54% | 5.614,00 |
| 13.02.2025 | 10,98 | 11,14 | 10,90 | 11,08 | 0,73% | 11.878,00 |
| 12.02.2025 | 10,91 | 11,04 | 10,91 | 11,00 | 1,29% | 20.294,00 |
| 11.02.2025 | 10,86 | 10,88 | 10,78 | 10,86 | 0,00% | 6.311,00 |
| 10.02.2025 | 10,82 | 10,90 | 10,80 | 10,86 | 1,50% | 1.881,00 |
| 07.02.2025 | 10,88 | 10,92 | 10,69 | 10,70 | -1,47% | 13.429,00 |
| 06.02.2025 | 10,56 | 10,98 | 10,56 | 10,86 | 1,69% | 21.519,00 |
| 05.02.2025 | 10,38 | 10,68 | 10,32 | 10,68 | 3,49% | 9.746,00 |
| 04.02.2025 | 10,42 | 10,48 | 10,30 | 10,32 | -0,86% | 21.701,00 |
| 03.02.2025 | 10,54 | 10,54 | 10,36 | 10,41 | -2,89% | 32.505,00 |
| 31.01.2025 | 10,48 | 10,72 | 10,48 | 10,72 | 1,52% | 23.675,00 |
| 30.01.2025 | 10,42 | 10,60 | 10,42 | 10,56 | 0,96% | 16.874,00 |
| 29.01.2025 | 10,44 | 10,59 | 10,44 | 10,46 | 0,38% | 8.938,00 |
| 28.01.2025 | 10,24 | 10,48 | 10,24 | 10,42 | 1,17% | 21.691,00 |
| 27.01.2025 | 10,20 | 10,42 | 10,20 | 10,30 | 0,78% | 63.479,00 |
| 24.01.2025 | 10,34 | 10,48 | 10,20 | 10,22 | -1,54% | 18.717,00 |
| 23.01.2025 | 10,31 | 10,38 | 10,20 | 10,38 | 1,17% | 19.337,00 |
| 22.01.2025 | 10,29 | 10,42 | 10,22 | 10,26 | -0,58% | 14.185,00 |
| 21.01.2025 | 10,32 | 10,35 | 10,25 | 10,32 | 0,19% | 10.877,00 |
| 20.01.2025 | 10,48 | 10,48 | 10,20 | 10,30 | -1,53% | 23.823,00 |
| 17.01.2025 | 10,43 | 10,50 | 10,36 | 10,46 | 0,58% | 55.939,00 |
| 16.01.2025 | 10,22 | 10,40 | 10,14 | 10,40 | 1,96% | 48.400,00 |
| 15.01.2025 | 9,76 | 10,20 | 9,76 | 10,20 | 6,53% | 33.076,00 |
| 14.01.2025 | 9,61 | 9,64 | 9,53 | 9,58 | 0,37% | 13.598,00 |
| 13.01.2025 | 9,62 | 9,64 | 9,52 | 9,54 | -1,04% | 15.288,00 |
| 10.01.2025 | 9,79 | 9,84 | 9,54 | 9,64 | -1,63% | 22.844,00 |
| 09.01.2025 | 9,61 | 9,85 | 9,61 | 9,80 | 0,41% | 13.406,00 |
| 08.01.2025 | 10,21 | 10,26 | 9,76 | 9,76 | -4,31% | 29.714,00 |
| 07.01.2025 | 10,42 | 10,52 | 10,20 | 10,20 | -2,30% | 27.287,00 |
| 06.01.2025 | 10,24 | 10,44 | 10,23 | 10,44 | 2,76% | 24.495,00 |
| 03.01.2025 | 10,26 | 10,28 | 10,15 | 10,16 | -1,36% | 13.322,00 |
| 02.01.2025 | 10,42 | 10,42 | 10,26 | 10,30 | -0,77% | 13.244,00 |
| 31.12.2024 | 10,12 | 10,44 | 10,10 | 10,38 | 1,47% | 13.184,00 |
| 30.12.2024 | 10,31 | 10,38 | 10,20 | 10,23 | -2,01% | 21.861,00 |
| 27.12.2024 | 10,36 | 10,48 | 10,36 | 10,44 | 0,19% | 21.101,00 |
| 24.12.2024 | 10,50 | 10,52 | 10,39 | 10,42 | -0,38% | 24.683,00 |
| 23.12.2024 | 10,46 | 10,46 | 10,34 | 10,46 | -0,19% | 19.026,00 |
| 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 |