£8,403
0,58%
Echtzeit-Aktienkurs SAVILLS PLC LS-,025
Bid:
Ask:
Aktienkurse zur SAVILLS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 8,35 | 8,48 | 8,32 | 8,45 | 0,84% | 140.934,00 |
| 21.04.2026 | 8,45 | 8,48 | 8,35 | 8,38 | -0,36% | 194.494,00 |
| 20.04.2026 | 8,44 | 8,48 | 8,37 | 8,41 | -1,58% | 224.228,00 |
| 17.04.2026 | 8,34 | 8,59 | 8,32 | 8,55 | 2,58% | 228.828,00 |
| 16.04.2026 | 8,36 | 8,43 | 8,28 | 8,33 | 0,42% | 261.170,00 |
| 15.04.2026 | 8,19 | 8,35 | 8,19 | 8,30 | 0,36% | 350.443,00 |
| 14.04.2026 | 8,20 | 8,30 | 8,16 | 8,27 | 1,91% | 265.532,00 |
| 13.04.2026 | 8,17 | 8,17 | 7,99 | 8,11 | -0,86% | 113.032,00 |
| 10.04.2026 | 8,25 | 8,32 | 8,18 | 8,18 | 0,18% | 110.034,00 |
| 09.04.2026 | 8,35 | 8,35 | 8,12 | 8,17 | -4,56% | 140.870,00 |
| 08.04.2026 | 8,51 | 8,72 | 8,51 | 8,56 | 3,95% | 327.983,00 |
| 07.04.2026 | 8,40 | 8,41 | 8,19 | 8,23 | -1,67% | 340.465,00 |
| 02.04.2026 | 8,38 | 8,43 | 8,21 | 8,37 | -0,18% | 180.347,00 |
| 01.04.2026 | 8,33 | 8,46 | 8,33 | 8,39 | 1,76% | 207.203,00 |
| 31.03.2026 | 8,24 | 8,33 | 8,21 | 8,24 | 0,61% | 187.555,00 |
| 30.03.2026 | 8,18 | 8,27 | 8,12 | 8,19 | -0,36% | 138.891,00 |
| 27.03.2026 | 8,54 | 8,55 | 8,19 | 8,22 | -0,60% | 142.396,00 |
| 26.03.2026 | 8,30 | 8,36 | 8,26 | 8,27 | -1,43% | 127.602,00 |
| 25.03.2026 | 8,39 | 8,55 | 8,33 | 8,39 | 0,96% | 215.038,00 |
| 24.03.2026 | 8,45 | 8,46 | 8,28 | 8,31 | -2,24% | 151.869,00 |
| 23.03.2026 | 8,30 | 8,66 | 8,17 | 8,50 | 1,07% | 261.370,00 |
| 20.03.2026 | 8,68 | 8,70 | 8,41 | 8,41 | -2,77% | 137.331,00 |
| 19.03.2026 | 8,90 | 8,90 | 8,63 | 8,65 | -3,03% | 116.569,00 |
| 18.03.2026 | 9,16 | 9,28 | 8,88 | 8,92 | -1,65% | 158.858,00 |
| 17.03.2026 | 9,41 | 9,41 | 9,00 | 9,07 | -2,99% | 182.826,00 |
| 16.03.2026 | 9,23 | 9,50 | 9,20 | 9,35 | 3,54% | 550.533,00 |
| 13.03.2026 | 9,34 | 9,34 | 9,00 | 9,03 | -3,94% | 154.891,00 |
| 12.03.2026 | 10,03 | 10,08 | 9,15 | 9,40 | -5,34% | 134.595,00 |
| 11.03.2026 | 10,04 | 10,08 | 9,92 | 9,93 | -2,07% | 74.038,00 |
| 10.03.2026 | 10,08 | 10,30 | 10,08 | 10,14 | 1,60% | 52.313,00 |
| 09.03.2026 | 9,88 | 9,98 | 9,77 | 9,98 | -0,60% | 45.304,00 |
| 06.03.2026 | 10,06 | 10,10 | 9,98 | 10,04 | 0,20% | 41.152,00 |
| 05.03.2026 | 10,00 | 10,08 | 9,93 | 10,02 | 0,35% | 65.796,00 |
| 04.03.2026 | 9,92 | 10,04 | 9,85 | 9,99 | 0,96% | 27.376,00 |
| 03.03.2026 | 9,88 | 9,91 | 9,78 | 9,89 | -0,70% | 87.422,00 |
| 02.03.2026 | 10,08 | 10,10 | 9,90 | 9,96 | -1,97% | 62.598,00 |
| 27.02.2026 | 10,24 | 10,28 | 10,14 | 10,16 | -0,20% | 22.418,00 |
| 26.02.2026 | 10,10 | 10,22 | 10,06 | 10,18 | 0,89% | 38.965,00 |
| 25.02.2026 | 10,04 | 10,18 | 10,04 | 10,09 | 0,70% | 31.019,00 |
| 24.02.2026 | 10,00 | 10,13 | 9,98 | 10,02 | -0,30% | 27.429,00 |
| 23.02.2026 | 10,06 | 10,12 | 10,02 | 10,05 | -0,50% | 35.396,00 |
| 20.02.2026 | 9,95 | 10,20 | 9,95 | 10,10 | 2,02% | 49.842,00 |
| 19.02.2026 | 9,85 | 9,94 | 9,85 | 9,90 | 0,00% | 33.389,00 |
| 18.02.2026 | 9,79 | 9,96 | 9,79 | 9,90 | 0,00% | 28.681,00 |
| 17.02.2026 | 9,97 | 9,97 | 9,78 | 9,90 | -0,50% | 25.545,00 |
| 16.02.2026 | 9,85 | 9,98 | 9,85 | 9,95 | 1,32% | 15.765,00 |
| 13.02.2026 | 9,86 | 9,92 | 9,79 | 9,82 | 0,51% | 65.093,00 |
| 12.02.2026 | 10,20 | 10,20 | 9,48 | 9,77 | -8,35% | 207.099,00 |
| 11.02.2026 | 10,76 | 10,76 | 10,60 | 10,66 | -1,20% | 49.643,00 |
| 10.02.2026 | 10,78 | 10,82 | 10,64 | 10,79 | 1,03% | 25.255,00 |
| 09.02.2026 | 10,72 | 10,76 | 10,54 | 10,68 | 0,19% | 17.269,00 |
| 06.02.2026 | 10,58 | 10,72 | 10,58 | 10,66 | -0,37% | 68.779,00 |
| 05.02.2026 | 10,72 | 10,72 | 10,50 | 10,70 | -0,19% | 21.645,00 |
| 04.02.2026 | 10,67 | 10,84 | 10,66 | 10,72 | 0,00% | 52.202,00 |
| 03.02.2026 | 10,76 | 10,82 | 10,64 | 10,72 | -0,09% | 68.414,00 |
| 02.02.2026 | 10,74 | 10,79 | 10,66 | 10,73 | -0,28% | 39.544,00 |
| 30.01.2026 | 10,80 | 10,80 | 10,72 | 10,76 | 0,47% | 25.073,00 |
| 29.01.2026 | 10,78 | 10,79 | 10,67 | 10,71 | -0,09% | 19.244,00 |
| 28.01.2026 | 10,80 | 10,88 | 10,65 | 10,72 | -1,11% | 26.344,00 |
| 27.01.2026 | 10,76 | 10,85 | 10,76 | 10,84 | 0,09% | 6.813,00 |
| 26.01.2026 | 10,78 | 10,84 | 10,71 | 10,83 | 0,65% | 22.013,00 |
| 23.01.2026 | 10,70 | 10,76 | 10,62 | 10,76 | 0,09% | 12.805,00 |
| 22.01.2026 | 10,82 | 10,95 | 10,69 | 10,75 | 0,09% | 39.613,00 |
| 21.01.2026 | 10,56 | 10,78 | 10,56 | 10,74 | 0,85% | 38.557,00 |
| 20.01.2026 | 10,79 | 10,82 | 10,60 | 10,65 | -1,39% | 89.787,00 |
| 19.01.2026 | 10,75 | 10,87 | 10,72 | 10,80 | -1,28% | 45.254,00 |
| 16.01.2026 | 10,94 | 11,00 | 10,74 | 10,94 | -1,71% | 85.738,00 |
| 15.01.2026 | 10,19 | 11,26 | 10,19 | 11,13 | 9,12% | 97.941,00 |
| 14.01.2026 | 10,25 | 10,25 | 10,02 | 10,20 | 0,20% | 57.485,00 |
| 13.01.2026 | 10,22 | 10,27 | 10,14 | 10,18 | -0,10% | 61.075,00 |
| 12.01.2026 | 10,32 | 10,32 | 10,13 | 10,19 | -1,26% | 69.557,00 |
| 09.01.2026 | 10,29 | 10,36 | 10,20 | 10,32 | 0,49% | 40.069,00 |
| 08.01.2026 | 10,26 | 10,33 | 10,16 | 10,27 | -0,39% | 79.841,00 |