£10,217
-0,42%
Echtzeit-Aktienkurs Savills PLC
Bid:
Ask:
Aktienkurse zur Savills PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,31 | 10,31 | 10,16 | 10,20 | -0,56% | - |
| 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 |
| 25.06.2026 | 8,43 | 8,63 | 8,37 | 8,57 | 0,76% | 96.860,00 |
| 24.06.2026 | 8,29 | 8,52 | 8,22 | 8,50 | 3,16% | 100.887,00 |
| 23.06.2026 | 8,28 | 8,28 | 8,01 | 8,24 | -1,08% | 90.422,00 |
| 22.06.2026 | 8,54 | 8,54 | 8,33 | 8,33 | -2,46% | 62.091,00 |
| 19.06.2026 | 8,56 | 8,60 | 8,53 | 8,54 | -1,16% | 36.786,00 |
| 18.06.2026 | 8,64 | 8,69 | 8,54 | 8,64 | -0,69% | 86.661,00 |
| 17.06.2026 | 8,70 | 8,73 | 8,56 | 8,70 | -0,11% | 93.212,00 |
| 16.06.2026 | 8,62 | 8,73 | 8,54 | 8,71 | 0,99% | 42.387,00 |
| 15.06.2026 | 8,84 | 8,93 | 8,62 | 8,63 | -1,65% | 104.789,00 |
| 12.06.2026 | 8,77 | 8,83 | 8,63 | 8,77 | 1,98% | 88.703,00 |
| 11.06.2026 | 8,44 | 8,69 | 8,43 | 8,60 | 1,06% | 94.193,00 |
| 10.06.2026 | 8,39 | 8,56 | 8,32 | 8,51 | 2,04% | 51.957,00 |
| 09.06.2026 | 8,25 | 8,44 | 8,23 | 8,34 | 1,09% | 65.353,00 |
| 08.06.2026 | 8,21 | 8,32 | 8,12 | 8,25 | 0,98% | 87.532,00 |
| 05.06.2026 | 8,23 | 8,33 | 8,17 | 8,17 | -0,12% | 149.317,00 |
| 04.06.2026 | 8,15 | 8,20 | 8,07 | 8,18 | 0,62% | 39.874,00 |
| 03.06.2026 | 8,21 | 8,27 | 8,07 | 8,13 | -1,09% | 31.783,00 |
| 02.06.2026 | 8,24 | 8,35 | 8,13 | 8,22 | 0,61% | 110.341,00 |
| 01.06.2026 | 8,32 | 8,33 | 8,13 | 8,17 | -2,51% | 76.004,00 |
| 29.05.2026 | 8,39 | 8,45 | 8,33 | 8,38 | 0,30% | 64.351,00 |
| 28.05.2026 | 8,29 | 8,36 | 8,26 | 8,36 | 0,42% | 74.037,00 |
| 27.05.2026 | 8,33 | 8,41 | 8,28 | 8,32 | -0,30% | 39.269,00 |
| 26.05.2026 | 8,37 | 8,43 | 8,34 | 8,35 | -0,27% | 66.730,00 |
| 25.05.2026 | 8,35 | 8,38 | 8,35 | 8,37 | 0,69% | - |
| 22.05.2026 | 8,28 | 8,37 | 8,24 | 8,31 | 0,12% | 61.259,00 |
| 21.05.2026 | 8,22 | 8,38 | 8,22 | 8,30 | 0,61% | 49.052,00 |
| 20.05.2026 | 8,14 | 8,32 | 8,02 | 8,25 | 0,98% | 69.564,00 |
| 19.05.2026 | 8,27 | 8,34 | 8,17 | 8,17 | 0,18% | 56.765,00 |
| 18.05.2026 | 8,04 | 8,25 | 8,04 | 8,16 | 0,43% | 43.174,00 |
| 15.05.2026 | 8,29 | 8,29 | 8,04 | 8,12 | -3,56% | 128.218,00 |
| 14.05.2026 | 8,38 | 8,43 | 8,33 | 8,42 | 1,14% | 113.941,00 |
| 13.05.2026 | 8,37 | 8,38 | 8,15 | 8,33 | -0,30% | 138.800,00 |
| 12.05.2026 | 8,48 | 8,50 | 8,31 | 8,35 | -2,79% | 145.624,00 |
| 11.05.2026 | 8,56 | 8,63 | 8,54 | 8,59 | -0,35% | 113.708,00 |
| 08.05.2026 | 8,42 | 8,66 | 8,39 | 8,62 | 2,25% | 82.625,00 |
| 07.05.2026 | 8,42 | 8,47 | 8,36 | 8,43 | 0,84% | 103.438,00 |
| 06.05.2026 | 8,21 | 8,50 | 8,21 | 8,36 | 2,33% | 87.914,00 |
| 05.05.2026 | 8,26 | 8,27 | 8,12 | 8,17 | -2,87% | 85.966,00 |
| 04.05.2026 | 8,24 | 8,42 | 8,23 | 8,41 | 2,96% | - |
| 01.05.2026 | 8,24 | 8,24 | 8,10 | 8,17 | -1,57% | 33.124,00 |
| 30.04.2026 | 8,27 | 8,33 | 8,18 | 8,30 | 1,10% | 110.146,00 |
| 29.04.2026 | 8,41 | 8,47 | 8,21 | 8,21 | -2,78% | 122.183,00 |
| 28.04.2026 | 8,38 | 8,49 | 8,30 | 8,45 | 1,38% | 115.013,00 |
| 27.04.2026 | 8,36 | 8,39 | 8,30 | 8,33 | 0,12% | 67.532,00 |
| 24.04.2026 | 8,39 | 8,46 | 8,30 | 8,32 | -1,19% | 122.650,00 |
| 23.04.2026 | 8,41 | 8,47 | 8,36 | 8,42 | -0,36% | 167.332,00 |