13,250€
-1,85%
Echtzeit-Aktienkurs Savills PLC
Bid:
Ask:
Aktienkurse zur Savills PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,60 | 13,65 | 13,10 | 13,20 | -2,22% | - |
| 16.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 15.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 14.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 10.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 09.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 08.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 07.05.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | 232,00 |
| 06.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 02.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 30.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 29.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 26.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 25.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 24.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 23.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 22.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 19.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 18.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 16.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 15.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 12.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 11.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 10.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 09.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 08.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 05.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 03.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 02.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,99% | - |
| 28.03.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 0,41% | - |
| 27.03.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,66% | - |
| 26.03.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 2,70% | - |
| 25.03.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,98% | - |
| 22.03.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 0,69% | - |
| 21.03.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 1,14% | - |
| 20.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,05% | - |
| 18.03.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,70% | - |
| 15.03.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 8,52% | - |
| 14.03.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -4,26% | - |
| 13.03.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,78% | - |
| 12.03.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -0,80% | - |
| 11.03.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,16% | - |
| 08.03.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 1,82% | - |
| 07.03.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -0,27% | - |
| 06.03.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,19% | - |
| 05.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -0,82% | - |
| 04.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 2,33% | - |
| 01.03.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 1,80% | - |
| 29.02.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,66% | - |
| 28.02.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -2,21% | - |
| 27.02.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -2,78% | - |
| 26.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -0,71% | - |
| 23.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,18% | - |
| 22.02.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,36% | - |
| 21.02.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,27% | - |
| 20.02.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -0,97% | - |
| 19.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,09% | - |
| 16.02.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 1,89% | - |
| 15.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,82% | - |
| 14.02.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -1,26% | - |
| 13.02.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,54% | - |
| 12.02.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -0,54% | - |
| 09.02.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 08.02.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,71% | - |
| 07.02.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 1,34% | - |
| 06.02.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -3,79% | - |
| 05.02.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,77% | - |
| 02.02.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -0,26% | - |
| 01.02.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,59% | - |
| 31.01.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 0,68% | - |
| 30.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 1,11% | - |
| 29.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,12% | - |
| 26.01.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -1,36% | - |
| 25.01.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 1,21% | - |
| 24.01.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,77% | - |
| 23.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,72% | - |
| 22.01.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,57% | - |
| 19.01.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,24% | - |
| 18.01.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,79% | - |
| 17.01.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,09% | - |
| 16.01.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -1,47% | - |
| 15.01.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 1,22% | - |
| 12.01.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,96% | - |
| 11.01.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 2,65% | - |
| 10.01.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,91% | - |
| 09.01.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 1,01% | - |
| 08.01.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -0,18% | - |
| 05.01.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -0,45% | - |
| 04.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | - |
| 03.01.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -0,81% | - |
| 02.01.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -1,07% | - |
| 29.12.2023 | 11,25 | 11,25 | 11,25 | 11,25 | 0,09% | - |
| 28.12.2023 | 11,24 | 11,24 | 11,24 | 11,24 | -0,27% | - |
| 27.12.2023 | 11,27 | 11,27 | 11,27 | 11,27 | 0,99% | - |
| 22.12.2023 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |