12,900€
-4,44%
Echtzeit-Aktienkurs Savills PLC
Bid:
Ask:
Aktienkurse zur Savills PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,30 | 13,65 | 13,10 | 13,25 | -2,57% | - |
| 16.05.2024 | 13,65 | 13,80 | 13,55 | 13,60 | -0,73% | - |
| 15.05.2024 | 13,45 | 13,85 | 13,45 | 13,70 | 0,74% | - |
| 14.05.2024 | 13,75 | 13,80 | 13,40 | 13,60 | -1,45% | - |
| 13.05.2024 | 13,85 | 13,95 | 13,70 | 13,80 | 0,00% | - |
| 10.05.2024 | 13,65 | 14,00 | 13,55 | 13,80 | 1,47% | - |
| 09.05.2024 | 13,50 | 13,70 | 13,35 | 13,60 | 1,49% | - |
| 08.05.2024 | 13,25 | 13,55 | 13,25 | 13,40 | 0,00% | - |
| 07.05.2024 | 12,95 | 13,40 | 12,95 | 13,40 | 2,68% | - |
| 06.05.2024 | 12,95 | 13,10 | 12,95 | 13,05 | 0,38% | - |
| 03.05.2024 | 12,70 | 13,20 | 12,70 | 13,00 | 0,00% | - |
| 02.05.2024 | 12,50 | 13,10 | 12,50 | 13,00 | 2,36% | - |
| 30.04.2024 | 12,70 | 13,00 | 12,65 | 12,70 | 0,00% | - |
| 29.04.2024 | 12,50 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 26.04.2024 | 12,35 | 12,60 | 12,20 | 12,50 | 0,81% | - |
| 25.04.2024 | 12,25 | 12,50 | 12,20 | 12,40 | 0,81% | - |
| 24.04.2024 | 12,25 | 12,50 | 11,90 | 12,30 | 0,82% | - |
| 23.04.2024 | 12,00 | 12,30 | 11,85 | 12,20 | 1,67% | - |
| 22.04.2024 | 11,80 | 12,25 | 11,80 | 12,00 | 0,00% | - |
| 19.04.2024 | 12,10 | 12,45 | 12,00 | 12,00 | -1,64% | - |
| 18.04.2024 | 12,30 | 12,50 | 12,20 | 12,20 | -0,81% | - |
| 17.04.2024 | 12,20 | 12,50 | 12,15 | 12,30 | 0,00% | - |
| 16.04.2024 | 11,95 | 12,70 | 11,95 | 12,30 | 2,50% | - |
| 15.04.2024 | 12,05 | 12,30 | 12,00 | 12,00 | 0,00% | - |
| 12.04.2024 | 11,90 | 12,25 | 11,90 | 12,00 | -0,83% | - |
| 11.04.2024 | 12,30 | 12,60 | 11,90 | 12,10 | -3,97% | - |
| 10.04.2024 | 12,50 | 13,00 | 12,50 | 12,60 | -0,79% | - |
| 09.04.2024 | 12,80 | 12,85 | 12,70 | 12,70 | -0,78% | - |
| 08.04.2024 | 12,50 | 12,80 | 12,35 | 12,80 | 2,40% | - |
| 05.04.2024 | 12,60 | 12,70 | 12,40 | 12,50 | -0,40% | - |
| 04.04.2024 | 12,40 | 12,70 | 12,35 | 12,55 | 1,21% | - |
| 03.04.2024 | 12,30 | 12,50 | 12,20 | 12,40 | 0,81% | - |
| 02.04.2024 | 12,60 | 13,70 | 12,20 | 12,30 | -3,04% | - |
| 28.03.2024 | 12,48 | 12,70 | 12,28 | 12,69 | 1,28% | - |
| 27.03.2024 | 12,44 | 12,58 | 12,39 | 12,53 | 0,68% | - |
| 26.03.2024 | 12,35 | 12,51 | 12,35 | 12,44 | 0,77% | - |
| 25.03.2024 | 12,06 | 12,39 | 12,05 | 12,35 | 2,28% | - |
| 22.03.2024 | 11,83 | 12,09 | 11,60 | 12,07 | 1,94% | - |
| 21.03.2024 | 11,66 | 11,89 | 11,55 | 11,84 | 1,37% | - |
| 20.03.2024 | 11,59 | 11,77 | 11,31 | 11,68 | 0,52% | - |
| 19.03.2024 | 11,72 | 11,74 | 11,49 | 11,62 | -1,02% | - |
| 18.03.2024 | 11,35 | 11,80 | 11,35 | 11,74 | 1,34% | - |
| 15.03.2024 | 11,67 | 11,83 | 11,37 | 11,59 | 1,98% | - |
| 14.03.2024 | 11,07 | 11,73 | 11,07 | 11,36 | 2,57% | - |
| 13.03.2024 | 11,22 | 11,27 | 11,06 | 11,08 | -1,38% | - |
| 12.03.2024 | 11,38 | 11,53 | 11,09 | 11,23 | -1,49% | - |
| 11.03.2024 | 11,56 | 11,71 | 11,32 | 11,40 | -1,13% | - |
| 08.03.2024 | 11,36 | 11,64 | 11,36 | 11,53 | 1,36% | - |
| 07.03.2024 | 11,24 | 11,47 | 11,22 | 11,38 | 0,89% | - |
| 06.03.2024 | 11,21 | 11,39 | 11,21 | 11,28 | 0,62% | - |
| 05.03.2024 | 11,10 | 11,25 | 11,06 | 11,21 | 0,95% | - |
| 04.03.2024 | 11,17 | 11,34 | 11,05 | 11,10 | -0,80% | - |
| 01.03.2024 | 10,67 | 11,20 | 10,67 | 11,19 | 2,66% | - |
| 29.02.2024 | 10,73 | 10,91 | 10,73 | 10,90 | 1,58% | - |
| 28.02.2024 | 10,82 | 10,99 | 10,61 | 10,73 | -0,88% | - |
| 27.02.2024 | 11,08 | 11,08 | 10,76 | 10,83 | -2,26% | - |
| 26.02.2024 | 11,38 | 11,58 | 11,01 | 11,08 | -2,85% | - |
| 23.02.2024 | 11,45 | 11,60 | 11,05 | 11,40 | -0,65% | - |
| 22.02.2024 | 11,36 | 11,52 | 11,29 | 11,48 | 0,97% | - |
| 21.02.2024 | 11,36 | 11,50 | 11,28 | 11,37 | 0,00% | - |
| 20.02.2024 | 11,42 | 11,43 | 11,23 | 11,37 | -0,48% | - |
| 19.02.2024 | 11,52 | 11,62 | 11,34 | 11,42 | -0,74% | - |
| 16.02.2024 | 11,47 | 11,78 | 11,46 | 11,51 | 0,13% | - |
| 15.02.2024 | 11,25 | 11,50 | 11,18 | 11,49 | 1,73% | - |
| 14.02.2024 | 11,21 | 11,45 | 11,08 | 11,30 | 0,85% | - |
| 13.02.2024 | 11,35 | 11,60 | 11,14 | 11,20 | -1,32% | - |
| 12.02.2024 | 11,27 | 11,44 | 11,21 | 11,35 | 0,53% | - |
| 09.02.2024 | 11,35 | 11,54 | 11,14 | 11,29 | -0,44% | - |
| 08.02.2024 | 11,43 | 11,52 | 11,34 | 11,34 | -1,05% | - |
| 07.02.2024 | 11,50 | 11,73 | 11,38 | 11,46 | -0,52% | - |
| 06.02.2024 | 11,33 | 11,54 | 11,30 | 11,52 | 1,45% | - |
| 05.02.2024 | 11,81 | 11,85 | 11,31 | 11,36 | -4,18% | - |
| 02.02.2024 | 11,82 | 12,01 | 11,77 | 11,85 | -0,21% | - |
| 01.02.2024 | 11,96 | 12,10 | 11,81 | 11,88 | -0,84% | - |
| 31.01.2024 | 12,14 | 12,22 | 11,83 | 11,98 | -1,52% | - |
| 30.01.2024 | 12,04 | 12,37 | 12,01 | 12,16 | 0,75% | - |
| 29.01.2024 | 11,92 | 12,10 | 11,84 | 12,07 | 1,34% | - |
| 26.01.2024 | 11,79 | 11,94 | 11,68 | 11,91 | 0,72% | - |
| 25.01.2024 | 11,95 | 12,26 | 11,69 | 11,83 | -1,09% | - |
| 24.01.2024 | 11,75 | 12,00 | 11,58 | 11,96 | 1,70% | - |
| 23.01.2024 | 11,89 | 12,04 | 11,71 | 11,76 | -1,05% | - |
| 22.01.2024 | 11,44 | 11,91 | 11,32 | 11,88 | 3,57% | - |
| 19.01.2024 | 11,63 | 11,75 | 11,35 | 11,47 | -1,97% | - |
| 18.01.2024 | 11,53 | 11,72 | 11,46 | 11,70 | 1,34% | - |
| 17.01.2024 | 11,65 | 11,79 | 11,43 | 11,55 | -1,24% | - |
| 16.01.2024 | 11,64 | 11,81 | 11,46 | 11,69 | -0,04% | - |
| 15.01.2024 | 11,76 | 11,87 | 11,52 | 11,70 | -0,72% | - |
| 12.01.2024 | 11,57 | 11,80 | 11,40 | 11,78 | 1,64% | - |
| 11.01.2024 | 11,37 | 11,70 | 11,23 | 11,59 | 1,93% | - |
| 10.01.2024 | 11,17 | 11,42 | 11,05 | 11,37 | 1,74% | - |
| 09.01.2024 | 11,22 | 11,36 | 11,12 | 11,18 | -0,71% | - |
| 08.01.2024 | 11,13 | 11,26 | 10,88 | 11,26 | 1,03% | - |
| 05.01.2024 | 11,20 | 11,24 | 10,95 | 11,14 | -0,49% | - |
| 04.01.2024 | 11,18 | 11,36 | 11,09 | 11,20 | 0,09% | - |
| 03.01.2024 | 11,24 | 11,32 | 11,13 | 11,19 | -0,45% | - |
| 02.01.2024 | 11,44 | 11,46 | 11,22 | 11,24 | 10,11% | - |
| 29.12.2023 | 11,44 | 11,45 | 10,20 | 10,20 | -10,70% | - |
| 28.12.2023 | 11,40 | 11,53 | 11,29 | 11,43 | 0,09% | - |
| 27.12.2023 | 11,42 | 11,48 | 11,23 | 11,42 | -0,04% | - |
| 22.12.2023 | 11,35 | 11,52 | 11,26 | 11,42 | 1,69% | - |