£9,564
3,17%
Echtzeit-Aktienkurs SAVILLS PLC LS-,025
Bid:
Ask:
Aktienkurse zur SAVILLS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 9,30 | 9,53 | 9,27 | 9,53 | 2,80% | 55.162,00 |
| 21.08.2025 | 9,45 | 9,45 | 9,21 | 9,27 | -2,01% | 35.112,00 |
| 20.08.2025 | 9,34 | 9,52 | 9,34 | 9,46 | 1,50% | 67.401,00 |
| 19.08.2025 | 9,32 | 9,33 | 9,30 | 9,32 | 0,38% | 21.417,00 |
| 18.08.2025 | 9,18 | 9,30 | 9,18 | 9,29 | 1,25% | 51.688,00 |
| 15.08.2025 | 9,24 | 9,31 | 9,11 | 9,17 | -0,43% | 47.527,00 |
| 14.08.2025 | 9,71 | 9,71 | 8,90 | 9,21 | -5,30% | 100.136,00 |
| 13.08.2025 | 9,63 | 9,74 | 9,61 | 9,73 | 0,78% | 23.083,00 |
| 12.08.2025 | 9,73 | 9,73 | 9,64 | 9,65 | 0,00% | 13.793,00 |
| 11.08.2025 | 9,82 | 9,83 | 9,64 | 9,65 | -1,73% | 15.861,00 |
| 08.08.2025 | 9,90 | 9,94 | 9,77 | 9,82 | -1,01% | 14.418,00 |
| 07.08.2025 | 9,90 | 10,00 | 9,89 | 9,92 | 0,00% | 23.023,00 |
| 06.08.2025 | 9,92 | 10,01 | 9,92 | 9,92 | 0,81% | 30.999,00 |
| 05.08.2025 | 9,66 | 9,84 | 9,66 | 9,84 | 1,86% | 15.784,00 |
| 04.08.2025 | 9,62 | 9,67 | 9,59 | 9,66 | 0,47% | 15.102,00 |
| 01.08.2025 | 9,73 | 9,74 | 9,59 | 9,62 | -1,89% | 28.056,00 |
| 31.07.2025 | 9,77 | 9,91 | 9,77 | 9,80 | 1,03% | 41.207,00 |
| 30.07.2025 | 9,82 | 9,88 | 9,70 | 9,70 | -1,27% | 31.732,00 |
| 29.07.2025 | 9,89 | 9,89 | 9,72 | 9,83 | -0,66% | 53.784,00 |
| 28.07.2025 | 9,97 | 10,06 | 9,82 | 9,89 | 0,10% | 21.970,00 |
| 25.07.2025 | 9,78 | 9,95 | 9,75 | 9,88 | 0,92% | 36.300,00 |
| 24.07.2025 | 9,63 | 9,84 | 9,63 | 9,79 | 1,82% | 38.470,00 |
| 23.07.2025 | 9,74 | 9,79 | 9,61 | 9,62 | -0,67% | 31.827,00 |
| 22.07.2025 | 9,65 | 9,74 | 9,61 | 9,68 | 0,00% | 5.535,00 |
| 21.07.2025 | 9,55 | 9,68 | 9,55 | 9,68 | 1,15% | 9.612,00 |
| 18.07.2025 | 9,45 | 9,57 | 9,38 | 9,57 | 0,84% | 9.413,00 |
| 17.07.2025 | 9,40 | 9,58 | 9,40 | 9,49 | 1,61% | 37.410,00 |
| 16.07.2025 | 9,37 | 9,41 | 9,33 | 9,34 | -0,85% | 26.591,00 |
| 15.07.2025 | 9,44 | 9,57 | 9,42 | 9,42 | -0,63% | 8.905,00 |
| 14.07.2025 | 9,43 | 9,49 | 9,43 | 9,48 | 0,11% | 17.852,00 |
| 11.07.2025 | 9,55 | 9,57 | 9,43 | 9,47 | -1,56% | 14.099,00 |
| 10.07.2025 | 9,52 | 9,64 | 9,47 | 9,62 | 1,69% | 11.592,00 |
| 09.07.2025 | 9,55 | 9,55 | 9,45 | 9,46 | -0,63% | 4.967,00 |
| 08.07.2025 | 9,49 | 9,54 | 9,39 | 9,52 | 0,21% | 12.678,00 |
| 07.07.2025 | 9,57 | 9,63 | 9,50 | 9,50 | -1,50% | 25.476,00 |
| 04.07.2025 | 9,65 | 9,72 | 9,57 | 9,65 | -1,13% | 18.799,00 |
| 03.07.2025 | 9,88 | 9,95 | 9,71 | 9,76 | -0,96% | 30.938,00 |
| 02.07.2025 | 10,00 | 10,04 | 9,82 | 9,85 | -1,89% | 50.091,00 |
| 01.07.2025 | 9,97 | 10,06 | 9,91 | 10,04 | 1,31% | 18.445,00 |
| 30.06.2025 | 10,12 | 10,19 | 9,90 | 9,91 | -2,46% | 43.190,00 |
| 27.06.2025 | 9,92 | 10,22 | 9,92 | 10,16 | 2,11% | 36.803,00 |
| 26.06.2025 | 9,76 | 9,97 | 9,70 | 9,95 | 1,95% | 51.977,00 |
| 25.06.2025 | 10,04 | 10,05 | 9,76 | 9,76 | -2,69% | 48.920,00 |
| 24.06.2025 | 10,16 | 10,18 | 9,97 | 10,03 | 0,20% | 25.730,00 |
| 23.06.2025 | 9,96 | 10,06 | 9,95 | 10,01 | 0,00% | 28.384,00 |
| 20.06.2025 | 9,96 | 10,08 | 9,93 | 10,01 | 1,01% | 26.961,00 |
| 19.06.2025 | 9,81 | 9,98 | 9,78 | 9,91 | 0,10% | 17.524,00 |
| 18.06.2025 | 9,89 | 9,93 | 9,78 | 9,90 | 0,20% | 20.869,00 |
| 17.06.2025 | 9,76 | 9,96 | 9,74 | 9,88 | 1,18% | 49.245,00 |
| 16.06.2025 | 9,52 | 9,79 | 9,51 | 9,77 | 2,57% | 23.735,00 |
| 13.06.2025 | 9,64 | 9,66 | 9,51 | 9,52 | -2,86% | 12.787,00 |
| 12.06.2025 | 9,80 | 9,84 | 9,68 | 9,80 | -0,51% | 47.730,00 |
| 11.06.2025 | 9,83 | 9,88 | 9,76 | 9,85 | -0,30% | 36.369,00 |
| 10.06.2025 | 9,69 | 9,89 | 9,69 | 9,88 | 2,49% | 14.479,00 |
| 09.06.2025 | 9,62 | 9,65 | 9,59 | 9,64 | 0,52% | 2.758,00 |
| 06.06.2025 | 9,72 | 9,72 | 9,58 | 9,59 | -1,13% | 5.799,00 |
| 05.06.2025 | 9,80 | 9,86 | 9,67 | 9,70 | -0,72% | 17.135,00 |
| 04.06.2025 | 9,75 | 9,80 | 9,72 | 9,77 | 0,62% | 24.821,00 |
| 03.06.2025 | 9,76 | 9,76 | 9,63 | 9,71 | 0,00% | 15.079,00 |
| 02.06.2025 | 9,74 | 9,77 | 9,67 | 9,71 | -0,82% | 22.886,00 |
| 30.05.2025 | 9,79 | 9,84 | 9,72 | 9,79 | 0,10% | 16.105,00 |
| 29.05.2025 | 9,72 | 9,80 | 9,68 | 9,78 | 0,93% | 10.025,00 |
| 28.05.2025 | 9,68 | 9,79 | 9,68 | 9,69 | 0,21% | 21.853,00 |
| 27.05.2025 | 9,64 | 9,79 | 9,59 | 9,67 | 0,23% | 31.827,00 |
| 26.05.2025 | 9,65 | 9,73 | 9,60 | 9,65 | 1,34% | - |
| 23.05.2025 | 9,37 | 9,54 | 9,30 | 9,52 | 1,60% | 29.335,00 |
| 22.05.2025 | 9,59 | 9,62 | 9,33 | 9,37 | -3,20% | 33.111,00 |
| 21.05.2025 | 9,67 | 9,74 | 9,63 | 9,68 | -0,72% | 23.975,00 |
| 20.05.2025 | 9,66 | 9,76 | 9,63 | 9,75 | 0,83% | 24.363,00 |
| 19.05.2025 | 9,64 | 9,68 | 9,45 | 9,67 | -2,13% | 25.566,00 |
| 16.05.2025 | 9,76 | 9,98 | 9,76 | 9,88 | 1,02% | 18.645,00 |
| 15.05.2025 | 9,86 | 9,86 | 9,72 | 9,78 | -1,01% | 8.744,00 |
| 14.05.2025 | 10,06 | 10,14 | 9,79 | 9,88 | -1,40% | 41.387,00 |
| 13.05.2025 | 9,89 | 10,02 | 9,84 | 10,02 | 1,31% | 42.257,00 |
| 12.05.2025 | 9,90 | 10,01 | 9,79 | 9,89 | 1,64% | 23.292,00 |
| 09.05.2025 | 9,71 | 9,78 | 9,63 | 9,73 | 0,15% | 12.325,00 |
| 08.05.2025 | 9,63 | 9,81 | 9,62 | 9,72 | 1,41% | 13.888,00 |
| 07.05.2025 | 9,57 | 9,63 | 9,53 | 9,58 | -0,42% | 14.794,00 |
| 06.05.2025 | 9,66 | 9,67 | 9,54 | 9,62 | -0,29% | 6.176,00 |
| 05.05.2025 | 9,63 | 9,68 | 9,61 | 9,65 | -0,23% | - |
| 02.05.2025 | 9,30 | 9,67 | 9,29 | 9,67 | 3,87% | 60.383,00 |
| 01.05.2025 | 9,27 | 9,33 | 9,25 | 9,31 | 1,09% | 24.780,00 |
| 30.04.2025 | 9,36 | 9,38 | 9,17 | 9,21 | -1,39% | 49.802,00 |
| 29.04.2025 | 9,41 | 9,49 | 9,34 | 9,34 | -1,06% | 16.265,00 |
| 28.04.2025 | 9,37 | 9,49 | 9,30 | 9,44 | 1,83% | 34.209,00 |
| 25.04.2025 | 9,40 | 9,41 | 9,20 | 9,27 | -1,49% | 23.653,00 |
| 24.04.2025 | 9,34 | 9,49 | 9,33 | 9,41 | 0,32% | 12.831,00 |
| 23.04.2025 | 9,35 | 9,44 | 9,27 | 9,38 | 1,52% | 33.011,00 |
| 22.04.2025 | 9,28 | 9,39 | 9,16 | 9,24 | -0,32% | 28.241,00 |
| 17.04.2025 | 9,26 | 9,29 | 9,15 | 9,27 | 0,32% | 4.440,00 |
| 16.04.2025 | 9,16 | 9,24 | 9,11 | 9,24 | 0,54% | 20.376,00 |
| 15.04.2025 | 9,16 | 9,22 | 9,14 | 9,19 | 1,32% | 15.615,00 |
| 14.04.2025 | 8,93 | 9,12 | 8,93 | 9,07 | 1,91% | 17.575,00 |
| 11.04.2025 | 8,77 | 8,93 | 8,64 | 8,90 | 2,24% | 29.638,00 |
| 10.04.2025 | 8,87 | 8,98 | 8,71 | 8,71 | -1,08% | 31.381,00 |
| 09.04.2025 | 8,91 | 8,93 | 8,73 | 8,80 | -2,65% | 29.540,00 |
| 08.04.2025 | 8,84 | 9,14 | 8,78 | 9,04 | 2,96% | 51.069,00 |
| 07.04.2025 | 8,74 | 9,23 | 8,59 | 8,78 | -2,93% | 31.052,00 |
| 04.04.2025 | 9,60 | 9,60 | 8,99 | 9,05 | -5,88% | 26.654,00 |
| 03.04.2025 | 9,55 | 9,74 | 9,48 | 9,61 | -0,26% | 41.886,00 |