£11,120
0,91%
Echtzeit-Aktienkurs Savills PLC
Bid:
Ask:
Aktienkurse zur Savills PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,92 | 11,08 | 10,81 | 11,02 | 1,66% | 28.153,00 |
| 01.05.2024 | 10,90 | 10,90 | 10,82 | 10,84 | 0,18% | 5.716,00 |
| 30.04.2024 | 10,92 | 11,00 | 10,80 | 10,82 | 0,74% | 36.393,00 |
| 29.04.2024 | 10,62 | 10,74 | 10,62 | 10,74 | 1,32% | 59.326,00 |
| 26.04.2024 | 10,56 | 10,76 | 10,56 | 10,60 | 1,15% | 22.505,00 |
| 25.04.2024 | 10,22 | 10,64 | 10,22 | 10,48 | 0,38% | 9.445,00 |
| 24.04.2024 | 10,36 | 10,46 | 10,26 | 10,44 | 0,00% | 8.594,00 |
| 23.04.2024 | 10,36 | 10,44 | 10,30 | 10,44 | 1,56% | 6.607,00 |
| 22.04.2024 | 10,37 | 10,38 | 10,26 | 10,28 | -0,29% | 8.325,00 |
| 19.04.2024 | 10,40 | 10,40 | 10,18 | 10,31 | -0,87% | 3.393,00 |
| 18.04.2024 | 10,50 | 10,57 | 10,34 | 10,40 | -0,57% | 5.249,00 |
| 17.04.2024 | 10,34 | 10,64 | 10,32 | 10,46 | 0,87% | 8.624,00 |
| 16.04.2024 | 10,42 | 10,76 | 10,34 | 10,37 | 1,37% | 19.848,00 |
| 15.04.2024 | 10,22 | 10,39 | 10,18 | 10,23 | 0,00% | 23.177,00 |
| 12.04.2024 | 10,30 | 10,34 | 10,16 | 10,23 | -0,10% | 9.907,00 |
| 11.04.2024 | 10,45 | 10,45 | 10,10 | 10,24 | -3,94% | 39.914,00 |
| 10.04.2024 | 10,72 | 11,04 | 10,59 | 10,66 | -1,66% | 55.956,00 |
| 09.04.2024 | 10,94 | 10,94 | 10,80 | 10,84 | -0,73% | 10.077,00 |
| 08.04.2024 | 10,66 | 10,96 | 10,66 | 10,92 | 2,82% | 6.722,00 |
| 05.04.2024 | 10,66 | 10,66 | 10,58 | 10,62 | -1,30% | 17.876,00 |
| 04.04.2024 | 10,66 | 10,84 | 10,66 | 10,76 | 1,89% | 6.530,00 |
| 03.04.2024 | 10,46 | 10,60 | 10,44 | 10,56 | 0,76% | 23.587,00 |
| 02.04.2024 | 10,66 | 10,66 | 10,38 | 10,48 | -2,60% | 26.319,00 |
| 28.03.2024 | 10,57 | 10,78 | 10,43 | 10,76 | 1,32% | 11.197,00 |
| 27.03.2024 | 10,66 | 10,66 | 10,54 | 10,62 | 0,09% | 15.991,00 |
| 26.03.2024 | 10,53 | 10,65 | 10,49 | 10,61 | 0,95% | 32.829,00 |
| 25.03.2024 | 10,28 | 10,54 | 10,27 | 10,51 | 2,34% | 16.152,00 |
| 22.03.2024 | 10,08 | 10,28 | 10,08 | 10,27 | 1,78% | 8.903,00 |
| 21.03.2024 | 9,93 | 10,11 | 9,87 | 10,09 | 2,59% | 11.412,00 |
| 20.03.2024 | 9,82 | 9,84 | 9,59 | 9,84 | -0,20% | 18.508,00 |
| 19.03.2024 | 9,94 | 9,94 | 9,77 | 9,86 | -1,08% | 26.785,00 |
| 18.03.2024 | 9,83 | 10,01 | 9,83 | 9,96 | 1,45% | 6.345,00 |
| 15.03.2024 | 9,79 | 9,86 | 9,65 | 9,82 | -0,61% | 8.827,00 |
| 14.03.2024 | 9,42 | 9,91 | 9,42 | 9,88 | 4,94% | 12.255,00 |
| 13.03.2024 | 9,52 | 9,52 | 9,42 | 9,42 | -1,05% | 19.665,00 |
| 12.03.2024 | 9,60 | 9,60 | 9,49 | 9,52 | -1,25% | 4.868,00 |
| 11.03.2024 | 9,82 | 9,82 | 9,58 | 9,64 | -0,36% | 2.139,00 |
| 08.03.2024 | 9,68 | 9,78 | 9,63 | 9,67 | 0,21% | 2.873,00 |
| 07.03.2024 | 9,55 | 9,70 | 9,55 | 9,65 | 0,94% | 6.406,00 |
| 06.03.2024 | 9,58 | 9,67 | 9,53 | 9,56 | 0,47% | 7.593,00 |
| 05.03.2024 | 9,41 | 9,53 | 9,40 | 9,52 | 1,06% | 5.955,00 |
| 04.03.2024 | 9,64 | 9,64 | 9,38 | 9,42 | -0,58% | 10.305,00 |
| 01.03.2024 | 9,24 | 9,51 | 9,22 | 9,47 | 2,46% | 17.053,00 |
| 29.02.2024 | 9,16 | 9,26 | 9,12 | 9,24 | 1,23% | 9.624,00 |
| 28.02.2024 | 9,27 | 9,27 | 9,01 | 9,13 | -0,76% | 18.253,00 |
| 27.02.2024 | 9,36 | 9,36 | 9,11 | 9,20 | -1,97% | 24.999,00 |
| 26.02.2024 | 9,69 | 9,69 | 9,39 | 9,39 | -2,93% | 20.416,00 |
| 23.02.2024 | 9,60 | 9,80 | 9,60 | 9,67 | -0,84% | 17.708,00 |
| 22.02.2024 | 9,66 | 9,75 | 9,62 | 9,75 | 1,22% | 4.343,00 |
| 21.02.2024 | 9,66 | 9,71 | 9,60 | 9,63 | -0,18% | 10.161,00 |
| 20.02.2024 | 9,48 | 9,73 | 9,48 | 9,65 | -0,52% | 24.961,00 |
| 19.02.2024 | 9,63 | 9,85 | 9,61 | 9,70 | -0,92% | 8.094,00 |
| 16.02.2024 | 9,77 | 9,96 | 9,75 | 9,79 | 0,72% | 6.583,00 |
| 15.02.2024 | 9,62 | 9,76 | 9,53 | 9,72 | 1,73% | 6.940,00 |
| 14.02.2024 | 9,59 | 9,69 | 9,56 | 9,56 | 0,95% | 1.680,00 |
| 13.02.2024 | 9,72 | 9,72 | 9,41 | 9,47 | -1,82% | 4.594,00 |
| 12.02.2024 | 9,65 | 9,70 | 9,50 | 9,64 | 1,10% | 6.415,00 |
| 09.02.2024 | 9,73 | 9,73 | 9,46 | 9,54 | -0,91% | 7.049,00 |
| 08.02.2024 | 9,62 | 9,76 | 9,62 | 9,62 | -0,49% | 6.036,00 |
| 07.02.2024 | 9,66 | 9,77 | 9,66 | 9,67 | -0,77% | 11.954,00 |
| 06.02.2024 | 9,66 | 9,77 | 9,59 | 9,75 | 1,35% | 11.212,00 |
| 05.02.2024 | 9,76 | 10,04 | 9,62 | 9,62 | -3,95% | 9.550,00 |
| 02.02.2024 | 10,00 | 10,17 | 9,99 | 10,01 | -0,10% | 3.720,00 |
| 01.02.2024 | 10,07 | 10,16 | 10,01 | 10,02 | -1,38% | 20.602,00 |
| 31.01.2024 | 10,23 | 10,29 | 10,04 | 10,16 | -1,36% | 23.108,00 |
| 30.01.2024 | 10,26 | 10,40 | 10,19 | 10,30 | 1,28% | 9.798,00 |
| 29.01.2024 | 10,09 | 10,23 | 10,02 | 10,17 | 0,59% | 1.094,00 |
| 26.01.2024 | 10,05 | 10,12 | 9,95 | 10,11 | 1,20% | 8.044,00 |
| 25.01.2024 | 10,11 | 10,12 | 9,95 | 9,99 | -1,87% | 13.195,00 |
| 24.01.2024 | 10,00 | 10,18 | 9,94 | 10,18 | 2,36% | 4.696,00 |
| 23.01.2024 | 10,15 | 10,18 | 9,95 | 9,95 | -1,49% | 10.570,00 |
| 22.01.2024 | 9,65 | 10,12 | 9,65 | 10,10 | 3,75% | 10.723,00 |
| 19.01.2024 | 9,89 | 9,94 | 9,67 | 9,73 | -1,67% | 30.709,00 |
| 18.01.2024 | 9,78 | 9,98 | 9,78 | 9,90 | 0,61% | 15.602,00 |
| 17.01.2024 | 9,81 | 9,91 | 9,75 | 9,84 | -1,85% | 30.329,00 |
| 16.01.2024 | 9,76 | 10,06 | 9,76 | 10,02 | 0,25% | 18.122,00 |
| 15.01.2024 | 9,94 | 10,00 | 9,84 | 10,00 | -0,25% | 5.951,00 |
| 12.01.2024 | 10,00 | 10,07 | 9,73 | 10,02 | 1,70% | 14.839,00 |
| 11.01.2024 | 9,69 | 9,98 | 9,68 | 9,85 | 1,49% | 45.887,00 |
| 10.01.2024 | 9,58 | 9,74 | 9,58 | 9,71 | 1,68% | 10.694,00 |
| 09.01.2024 | 9,55 | 9,61 | 9,49 | 9,55 | -0,29% | 11.861,00 |
| 08.01.2024 | 9,45 | 9,58 | 9,30 | 9,58 | 0,31% | 36.289,00 |
| 05.01.2024 | 9,44 | 9,55 | 9,36 | 9,55 | -0,57% | 7.091,00 |
| 04.01.2024 | 9,60 | 9,66 | 9,51 | 9,60 | 0,52% | 6.516,00 |
| 03.01.2024 | 9,67 | 9,75 | 9,55 | 9,55 | -1,19% | 20.759,00 |
| 02.01.2024 | 9,71 | 9,78 | 9,65 | 9,67 | -0,21% | 12.643,00 |
| 29.12.2023 | 9,72 | 9,87 | 9,65 | 9,69 | -1,70% | 11.875,00 |
| 28.12.2023 | 9,63 | 9,87 | 9,63 | 9,85 | 0,23% | 8.115,00 |
| 27.12.2023 | 9,73 | 9,89 | 9,73 | 9,83 | -0,10% | 6.729,00 |
| 22.12.2023 | 9,71 | 9,90 | 9,71 | 9,84 | 0,66% | 3.587,00 |
| 21.12.2023 | 9,60 | 9,85 | 9,60 | 9,78 | -0,76% | 20.977,00 |
| 20.12.2023 | 9,75 | 9,85 | 9,57 | 9,85 | 2,23% | 43.173,00 |
| 19.12.2023 | 9,40 | 9,67 | 9,40 | 9,64 | 2,50% | 24.224,00 |
| 18.12.2023 | 9,27 | 9,45 | 9,23 | 9,40 | 0,29% | 16.655,00 |
| 15.12.2023 | 9,23 | 9,38 | 9,18 | 9,37 | 3,57% | 17.541,00 |
| 14.12.2023 | 9,06 | 9,14 | 8,88 | 9,05 | 6,53% | 34.233,00 |
| 13.12.2023 | 8,71 | 8,71 | 8,50 | 8,50 | -1,99% | 6.250,00 |
| 12.12.2023 | 8,71 | 8,81 | 8,55 | 8,67 | 0,49% | 19.160,00 |
| 11.12.2023 | 8,55 | 8,63 | 8,52 | 8,63 | 1,41% | 8.678,00 |
| 08.12.2023 | 8,63 | 8,65 | 8,45 | 8,51 | -1,02% | 10.814,00 |