£11,360
0,35%
Echtzeit-Aktienkurs SAVILLS PLC LS-,025
Bid:
Ask:
Aktienkurse zur SAVILLS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,47 | 11,47 | 11,30 | 11,32 | 0,00% | 26.776,00 |
| 11.11.2026 | 11,36 | 11,40 | 11,22 | 11,32 | 0,00% | 49.333,00 |
| 10.11.2026 | 11,50 | 11,60 | 11,32 | 11,32 | -0,53% | 27.739,00 |
| 09.11.2026 | 11,41 | 11,52 | 11,38 | 11,38 | -0,52% | 21.228,00 |
| 06.11.2026 | 11,52 | 11,54 | 11,38 | 11,44 | -1,21% | 16.865,00 |
| 05.11.2026 | 11,60 | 11,87 | 11,56 | 11,58 | -0,34% | 32.632,00 |
| 04.11.2026 | 11,31 | 11,66 | 11,29 | 11,62 | 2,74% | 44.719,00 |
| 03.11.2026 | 11,31 | 11,56 | 11,28 | 11,31 | -0,44% | 75.697,00 |
| 02.11.2026 | 10,92 | 11,40 | 10,92 | 11,36 | 3,27% | 38.881,00 |
| 30.10.2026 | 10,81 | 11,00 | 10,81 | 11,00 | 2,14% | 61.161,00 |
| 29.10.2026 | 10,60 | 10,82 | 10,58 | 10,77 | 2,38% | 43.214,00 |
| 28.10.2026 | 10,55 | 10,70 | 10,48 | 10,52 | -0,66% | 53.869,00 |
| 27.10.2026 | 10,48 | 10,62 | 10,48 | 10,59 | 0,28% | 36.487,00 |
| 26.10.2026 | 10,52 | 10,64 | 10,52 | 10,56 | 0,09% | 43.531,00 |
| 23.10.2026 | 10,30 | 10,56 | 10,30 | 10,55 | 2,43% | 41.707,00 |
| 22.10.2026 | 10,28 | 10,38 | 10,26 | 10,30 | -0,39% | 53.211,00 |
| 21.10.2026 | 10,23 | 10,38 | 10,16 | 10,34 | 0,68% | 59.731,00 |
| 20.10.2026 | 10,32 | 10,34 | 10,14 | 10,27 | -0,29% | 71.981,00 |
| 19.10.2026 | 10,32 | 10,40 | 10,26 | 10,30 | -0,19% | 31.885,00 |
| 16.10.2026 | 10,24 | 10,36 | 10,20 | 10,32 | 0,00% | 47.225,00 |
| 15.10.2026 | 10,02 | 10,32 | 10,02 | 10,32 | 2,99% | 55.829,00 |
| 14.10.2026 | 10,02 | 10,16 | 9,93 | 10,02 | 1,52% | 73.604,00 |
| 13.10.2026 | 10,02 | 10,10 | 9,82 | 9,87 | -1,00% | 78.814,00 |
| 12.10.2026 | 9,82 | 9,99 | 9,79 | 9,97 | 2,73% | 41.485,00 |
| 09.10.2026 | 9,70 | 9,90 | 9,69 | 9,71 | 1,30% | 64.067,00 |
| 08.10.2026 | 9,43 | 9,66 | 9,37 | 9,58 | -0,21% | 83.511,00 |
| 07.10.2026 | 9,71 | 9,75 | 9,57 | 9,60 | -1,34% | 36.885,00 |
| 06.10.2026 | 9,78 | 9,85 | 9,60 | 9,73 | 0,00% | 63.046,00 |
| 05.10.2026 | 9,80 | 9,83 | 9,69 | 9,73 | -1,07% | 55.382,00 |
| 02.10.2026 | 9,84 | 9,99 | 9,83 | 9,84 | -0,15% | 52.562,00 |
| 01.10.2026 | 10,20 | 10,20 | 9,82 | 9,85 | -4,74% | 115.946,00 |
| 30.09.2026 | 10,14 | 10,43 | 10,14 | 10,34 | 2,38% | 98.354,00 |
| 29.09.2026 | 10,18 | 10,26 | 10,10 | 10,10 | -1,17% | 69.768,00 |
| 28.09.2026 | 10,26 | 10,50 | 10,16 | 10,22 | 0,49% | 85.783,00 |
| 25.09.2026 | 10,16 | 10,20 | 10,10 | 10,17 | 0,49% | 92.198,00 |
| 24.09.2026 | 10,18 | 10,18 | 10,05 | 10,12 | -0,30% | 89.505,00 |
| 23.09.2026 | 10,38 | 10,38 | 10,12 | 10,15 | -0,98% | 112.472,00 |
| 22.09.2026 | 10,26 | 10,28 | 10,17 | 10,25 | 0,10% | 38.931,00 |
| 21.09.2026 | 10,10 | 10,24 | 10,08 | 10,24 | 1,89% | 40.003,00 |
| 18.09.2026 | 10,12 | 10,20 | 9,96 | 10,05 | -1,47% | 122.994,00 |
| 17.09.2026 | 10,30 | 10,34 | 10,16 | 10,20 | -1,16% | 62.755,00 |
| 16.09.2026 | 10,06 | 10,38 | 10,06 | 10,32 | 3,30% | 55.735,00 |
| 15.09.2026 | 10,10 | 10,26 | 9,99 | 9,99 | -1,48% | 186.705,00 |
| 14.09.2026 | 10,16 | 10,32 | 10,04 | 10,14 | -0,59% | 78.358,00 |
| 11.09.2026 | 10,16 | 10,26 | 10,04 | 10,20 | 0,59% | 134.456,00 |
| 10.09.2026 | 10,12 | 10,18 | 10,08 | 10,14 | 0,20% | 72.601,00 |
| 09.09.2026 | 10,17 | 10,22 | 10,05 | 10,12 | -1,36% | 205.674,00 |
| 08.09.2026 | 10,34 | 10,35 | 10,22 | 10,26 | -0,39% | 59.731,00 |
| 07.09.2026 | 10,31 | 10,34 | 10,20 | 10,30 | -0,58% | 95.229,00 |
| 04.09.2026 | 10,19 | 10,36 | 10,16 | 10,36 | 2,57% | 56.706,00 |
| 03.09.2026 | 10,10 | 10,13 | 9,89 | 10,10 | -0,39% | 73.637,00 |
| 02.09.2026 | 10,20 | 10,26 | 10,08 | 10,14 | -0,59% | 75.419,00 |
| 01.09.2026 | 10,53 | 10,56 | 10,20 | 10,20 | -4,77% | 110.311,00 |
| 31.08.2026 | 10,70 | 10,71 | 10,70 | 10,71 | 0,86% | - |
| 28.08.2026 | 10,52 | 10,65 | 10,48 | 10,62 | 0,38% | 98.920,00 |
| 27.08.2026 | 10,49 | 10,58 | 10,42 | 10,58 | -0,56% | 79.975,00 |
| 26.08.2026 | 10,74 | 10,78 | 10,60 | 10,64 | -0,75% | 53.327,00 |
| 25.08.2026 | 10,70 | 10,74 | 10,56 | 10,72 | 1,71% | 35.150,00 |
| 24.08.2026 | 10,45 | 10,62 | 10,44 | 10,54 | 0,38% | 35.113,00 |
| 21.08.2026 | 10,50 | 10,58 | 10,40 | 10,50 | -0,57% | 41.866,00 |
| 20.08.2026 | 10,54 | 10,58 | 10,44 | 10,56 | -0,19% | 42.523,00 |
| 19.08.2026 | 10,44 | 10,64 | 10,38 | 10,58 | -0,19% | 74.358,00 |
| 18.08.2026 | 10,58 | 10,72 | 10,48 | 10,60 | -0,75% | 51.776,00 |
| 17.08.2026 | 10,92 | 10,92 | 10,62 | 10,68 | -2,55% | 66.392,00 |
| 14.08.2026 | 11,16 | 11,42 | 10,94 | 10,96 | 0,09% | 156.230,00 |
| 13.08.2026 | 10,10 | 11,04 | 9,78 | 10,95 | 11,73% | 62.658,00 |
| 12.08.2026 | 9,80 | 9,86 | 9,73 | 9,80 | 0,41% | 61.235,00 |
| 11.08.2026 | 9,72 | 9,80 | 9,70 | 9,76 | 0,62% | 29.027,00 |
| 10.08.2026 | 9,74 | 9,82 | 9,65 | 9,70 | -0,61% | 15.787,00 |
| 07.08.2026 | 9,70 | 9,83 | 9,65 | 9,76 | 0,72% | 17.826,00 |
| 06.08.2026 | 9,78 | 9,79 | 9,65 | 9,69 | 0,00% | 55.374,00 |
| 05.08.2026 | 9,46 | 9,81 | 9,46 | 9,69 | 2,87% | 77.696,00 |
| 04.08.2026 | 9,37 | 9,49 | 9,31 | 9,42 | 1,34% | 35.910,00 |
| 03.08.2026 | 9,20 | 9,41 | 9,20 | 9,30 | 0,81% | 63.945,00 |
| 31.07.2026 | 9,41 | 9,42 | 9,22 | 9,22 | -1,81% | 51.457,00 |
| 30.07.2026 | 9,35 | 9,47 | 9,34 | 9,39 | 0,64% | 56.548,00 |
| 29.07.2026 | 9,41 | 9,41 | 9,28 | 9,33 | -0,64% | 52.948,00 |
| 28.07.2026 | 9,39 | 9,42 | 9,28 | 9,39 | 0,75% | 55.032,00 |
| 27.07.2026 | 9,27 | 9,36 | 9,25 | 9,32 | 1,08% | 28.247,00 |
| 24.07.2026 | 9,13 | 9,23 | 9,06 | 9,22 | 1,65% | 21.823,00 |
| 23.07.2026 | 9,16 | 9,20 | 9,05 | 9,07 | -0,77% | 73.925,00 |
| 22.07.2026 | 9,11 | 9,22 | 9,06 | 9,14 | 0,11% | 24.254,00 |
| 21.07.2026 | 9,09 | 9,21 | 9,08 | 9,13 | 0,44% | 39.008,00 |
| 20.07.2026 | 9,19 | 9,26 | 9,06 | 9,09 | -1,99% | 46.525,00 |
| 17.07.2026 | 9,49 | 9,49 | 9,27 | 9,28 | -1,85% | 88.156,00 |
| 16.07.2026 | 9,21 | 9,45 | 9,15 | 9,45 | 1,61% | 127.675,00 |
| 15.07.2026 | 9,03 | 9,32 | 9,02 | 9,30 | 3,56% | 185.425,00 |
| 14.07.2026 | 8,92 | 8,99 | 8,79 | 8,98 | 0,00% | 96.408,00 |
| 13.07.2026 | 8,96 | 9,09 | 8,92 | 8,98 | -0,17% | 94.717,00 |
| 10.07.2026 | 9,08 | 9,10 | 8,92 | 9,00 | -1,10% | 69.685,00 |
| 09.07.2026 | 8,75 | 9,11 | 8,75 | 9,10 | 3,23% | 75.025,00 |
| 08.07.2026 | 9,01 | 9,01 | 8,79 | 8,81 | -3,50% | 119.562,00 |
| 07.07.2026 | 8,90 | 9,14 | 8,88 | 9,13 | 3,05% | 101.292,00 |
| 06.07.2026 | 8,83 | 8,95 | 8,82 | 8,86 | -0,23% | 66.051,00 |
| 03.07.2026 | 8,82 | 8,91 | 8,82 | 8,88 | -1,00% | 64.672,00 |
| 02.07.2026 | 8,80 | 8,97 | 8,68 | 8,97 | 1,59% | 185.993,00 |
| 01.07.2026 | 8,55 | 8,83 | 8,55 | 8,83 | 2,79% | 93.520,00 |
| 30.06.2026 | 8,46 | 8,66 | 8,46 | 8,59 | 0,59% | 106.685,00 |
| 29.06.2026 | 8,62 | 8,69 | 8,51 | 8,54 | -0,93% | 96.902,00 |
| 26.06.2026 | 8,56 | 8,66 | 8,49 | 8,62 | 0,64% | 79.138,00 |