Savills plc SVS
LSE · Vereinigtes Königreich · Finanzen
GBp 1.010,00-20,00 (-1,94 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.012,00 | -1,75 % | GBp 1.018,00 | GBp 1.022,00 | GBp 996,00 | 629,59K |
| 2026-09-30 | GBp 1.030,00 | +1,78 % | GBp 1.016,00 | GBp 1.046,00 | GBp 1.008,00 | 1,21M |
| 2026-09-29 | GBp 1.012,00 | 0,00 % | GBp 1.012,00 | GBp 1.026,00 | GBp 1.006,00 | 991,10K |
| 2026-09-28 | GBp 1.012,00 | -0,39 % | GBp 1.000,00 | GBp 1.050,00 | GBp 1.000,00 | 1,38M |
| 2026-09-25 | GBp 1.016,00 | +0,79 % | GBp 1.012,00 | GBp 1.022,00 | GBp 1.010,00 | 2,21M |
| 2026-09-24 | GBp 1.008,00 | -0,59 % | GBp 1.034,00 | GBp 1.034,00 | GBp 1.006,00 | 1,64M |
| 2026-09-23 | GBp 1.014,00 | -1,74 % | GBp 1.036,00 | GBp 1.038,00 | GBp 1.012,00 | 1,26M |
| 2026-09-22 | GBp 1.032,00 | +0,58 % | GBp 1.024,00 | GBp 1.032,00 | GBp 1.018,00 | 671,91K |
| 2026-09-21 | GBp 1.026,00 | +1,79 % | GBp 1.008,00 | GBp 1.026,00 | GBp 1.006,00 | 508,24K |
| 2026-09-18 | GBp 1.008,00 | -0,79 % | GBp 1.000,00 | GBp 1.020,00 | GBp 996,00 | 1,68M |
| 2026-09-17 | GBp 1.016,00 | -1,17 % | GBp 1.002,00 | GBp 1.038,00 | GBp 1.002,00 | 793,99K |
| 2026-09-16 | GBp 1.028,00 | +2,59 % | GBp 1.004,00 | GBp 1.038,00 | GBp 1.002,00 | 709,13K |
| 2026-09-15 | GBp 1.002,00 | -0,60 % | GBp 1.010,00 | GBp 1.024,00 | GBp 999,00 | 881,98K |
| 2026-09-14 | GBp 1.008,00 | -1,18 % | GBp 1.012,00 | GBp 1.032,00 | GBp 1.004,00 | 458,66K |
| 2026-09-11 | GBp 1.020,00 | +0,99 % | GBp 1.012,00 | GBp 1.028,00 | GBp 1.004,00 | 2,85M |
| 2026-09-10 | GBp 1.010,00 | 0,00 % | GBp 1.016,00 | GBp 1.020,00 | GBp 1.008,00 | 2,47M |
| 2026-09-09 | GBp 1.010,00 | -1,17 % | GBp 1.010,00 | GBp 1.022,00 | GBp 1.006,00 | 2,93M |
| 2026-09-08 | GBp 1.022,00 | -0,78 % | GBp 1.056,00 | GBp 1.056,00 | GBp 1.022,00 | 798,96K |
| 2026-09-07 | GBp 1.030,00 | -0,39 % | GBp 1.038,00 | GBp 1.038,00 | GBp 1.016,00 | 588,32K |
| 2026-09-04 | GBp 1.034,00 | +2,58 % | GBp 1.014,00 | GBp 1.036,00 | GBp 1.012,00 | 418,14K |
| 2026-09-03 | GBp 1.008,00 | 0,00 % | GBp 996,00 | GBp 1.016,00 | GBp 988,00 | 396,58K |
| 2026-09-02 | GBp 1.008,00 | -1,37 % | GBp 1.014,00 | GBp 1.026,63 | GBp 1.008,00 | 227,08K |
| 2026-09-01 | GBp 1.022,00 | -4,49 % | GBp 1.046,00 | GBp 1.059,40 | GBp 1.021,40 | 1,41M |
| 2026-08-28 | GBp 1.070,00 | +1,90 % | GBp 1.078,00 | GBp 1.078,00 | GBp 1.048,00 | 863,63K |
| 2026-08-27 | GBp 1.050,00 | -0,76 % | GBp 1.058,00 | GBp 1.060,00 | GBp 1.040,00 | 246,97K |
| 2026-08-26 | GBp 1.058,00 | -1,12 % | GBp 1.068,00 | GBp 1.084,00 | GBp 1.058,00 | 384,53K |
| 2026-08-25 | GBp 1.070,00 | +0,94 % | GBp 1.064,00 | GBp 1.076,00 | GBp 1.056,00 | 232,14K |
| 2026-08-24 | GBp 1.060,00 | +1,34 % | GBp 1.052,00 | GBp 1.062,00 | GBp 1.040,00 | 619,10K |
| 2026-08-21 | GBp 1.046,00 | -0,57 % | GBp 1.084,00 | GBp 1.084,00 | GBp 1.040,00 | 166,53K |
| 2026-08-20 | GBp 1.052,00 | -0,19 % | GBp 1.036,00 | GBp 1.060,00 | GBp 1.036,00 | 301,84K |
| 2026-08-19 | GBp 1.054,00 | 0,00 % | GBp 1.032,00 | GBp 1.064,00 | GBp 1.032,00 | 324,47K |
| 2026-08-18 | GBp 1.054,00 | -0,75 % | GBp 1.050,00 | GBp 1.076,00 | GBp 1.046,00 | 295,21K |
| 2026-08-17 | GBp 1.062,00 | -2,57 % | GBp 1.090,00 | GBp 1.100,60 | GBp 1.060,00 | 409,50K |
| 2026-08-14 | GBp 1.090,00 | +0,18 % | GBp 1.122,00 | GBp 1.142,00 | GBp 1.090,00 | 1,04M |
| 2026-08-13 | GBp 1.088,00 | +10,91 % | GBp 990,00 | GBp 1.104,00 | GBp 972,00 | 835,58K |
| 2026-08-12 | GBp 981,00 | +0,72 % | GBp 1.000,00 | GBp 1.000,00 | GBp 972,00 | 448,36K |
| 2026-08-11 | GBp 974,00 | +0,10 % | GBp 965,00 | GBp 980,00 | GBp 965,00 | 165,00K |
| 2026-08-10 | GBp 973,00 | -0,31 % | GBp 1.000,00 | GBp 1.000,00 | GBp 964,00 | 375,85K |
| 2026-08-07 | GBp 976,00 | 0,00 % | GBp 967,00 | GBp 984,00 | GBp 964,00 | 461,60K |
| 2026-08-06 | GBp 976,00 | 0,00 % | GBp 992,00 | GBp 992,00 | GBp 965,00 | 238,22K |
| 2026-08-05 | GBp 976,00 | +3,39 % | GBp 946,00 | GBp 980,00 | GBp 943,00 | 242,87K |
| 2026-08-04 | GBp 944,00 | +1,18 % | GBp 898,00 | GBp 948,00 | GBp 898,00 | 243,85K |
| 2026-08-03 | GBp 933,00 | +1,41 % | GBp 902,00 | GBp 941,00 | GBp 902,00 | 362,44K |
| 2026-07-31 | GBp 920,00 | -1,92 % | GBp 948,00 | GBp 948,00 | GBp 920,00 | 324,92K |
| 2026-07-30 | GBp 938,00 | +0,32 % | GBp 950,00 | GBp 950,00 | GBp 929,00 | 211,96K |
| 2026-07-29 | GBp 935,00 | -0,74 % | GBp 938,00 | GBp 943,00 | GBp 926,00 | 1,11M |
| 2026-07-28 | GBp 942,00 | +0,96 % | GBp 933,00 | GBp 942,00 | GBp 927,22 | 585,88K |
| 2026-07-27 | GBp 933,00 | +1,63 % | GBp 932,00 | GBp 936,00 | GBp 924,00 | 335,34K |
| 2026-07-24 | GBp 918,00 | +1,10 % | GBp 929,00 | GBp 929,00 | GBp 905,00 | 149,29K |
| 2026-07-23 | GBp 908,00 | -0,55 % | GBp 927,00 | GBp 927,00 | GBp 905,00 | 318,16K |
| 2026-07-22 | GBp 913,00 | -0,11 % | GBp 915,00 | GBp 923,00 | GBp 902,00 | 261,88K |
| 2026-07-21 | GBp 914,00 | -0,11 % | GBp 903,00 | GBp 922,00 | GBp 903,00 | 236,65K |
| 2026-07-20 | GBp 915,00 | -1,61 % | GBp 905,00 | GBp 929,00 | GBp 905,00 | 159,44K |
| 2026-07-17 | GBp 930,00 | -1,69 % | GBp 941,00 | GBp 950,00 | GBp 926,24 | 297,49K |
| 2026-07-16 | GBp 946,00 | +2,16 % | GBp 906,00 | GBp 946,00 | GBp 906,00 | 355,46K |
| 2026-07-15 | GBp 926,00 | +3,46 % | GBp 903,00 | GBp 933,00 | GBp 892,00 | 558,08K |
| 2026-07-14 | GBp 895,00 | -0,78 % | GBp 897,00 | GBp 903,00 | GBp 878,00 | 326,53K |
| 2026-07-13 | GBp 902,00 | +0,67 % | GBp 885,00 | GBp 909,00 | GBp 885,00 | 443,32K |
| 2026-07-10 | GBp 896,00 | -0,78 % | GBp 911,00 | GBp 911,00 | GBp 892,00 | 418,37K |
| 2026-07-09 | GBp 903,00 | +2,50 % | GBp 859,00 | GBp 911,00 | GBp 859,00 | 287,75K |
| 2026-07-08 | GBp 881,00 | -3,08 % | GBp 891,00 | GBp 902,50 | GBp 879,00 | 561,82K |
| 2026-07-07 | GBp 909,00 | +2,71 % | GBp 882,00 | GBp 913,00 | GBp 882,00 | 1,42M |
| 2026-07-06 | GBp 885,00 | -0,11 % | GBp 868,00 | GBp 897,00 | GBp 868,00 | 286,33K |
| 2026-07-03 | GBp 886,00 | -0,23 % | GBp 873,00 | GBp 894,00 | GBp 873,00 | 487,72K |
| 2026-07-02 | GBp 888,00 | +0,23 % | GBp 880,00 | GBp 897,00 | GBp 869,00 | 1,25M |
| 2026-07-01 | GBp 886,00 | +3,75 % | GBp 869,00 | GBp 886,00 | GBp 851,00 | 616,45K |
| 2026-06-30 | GBp 854,00 | +0,35 % | GBp 853,00 | GBp 866,00 | GBp 843,00 | 606,97K |
| 2026-06-29 | GBp 851,00 | -1,16 % | GBp 884,00 | GBp 884,00 | GBp 851,00 | 1,26M |
| 2026-06-26 | GBp 861,00 | +0,23 % | GBp 869,00 | GBp 869,00 | GBp 849,00 | 384,06K |
| 2026-06-25 | GBp 859,00 | +1,66 % | GBp 842,00 | GBp 864,00 | GBp 836,00 | 737,28K |
| 2026-06-24 | GBp 845,00 | +3,17 % | GBp 843,00 | GBp 853,00 | GBp 821,00 | 991,52K |
| 2026-06-23 | GBp 819,00 | -1,92 % | GBp 830,00 | GBp 833,00 | GBp 799,45 | 440,26K |
| 2026-06-22 | GBp 835,00 | -1,88 % | GBp 858,00 | GBp 863,00 | GBp 833,00 | 427,73K |
| 2026-06-19 | GBp 851,00 | -1,39 % | GBp 863,00 | GBp 863,00 | GBp 850,20 | 1,40M |
| 2026-06-18 | GBp 863,00 | -0,58 % | GBp 888,00 | GBp 888,00 | GBp 854,00 | 938,55K |
| 2026-06-17 | GBp 868,00 | -0,23 % | GBp 894,00 | GBp 894,00 | GBp 856,00 | 326,62K |
| 2026-06-16 | GBp 870,00 | +0,93 % | GBp 862,00 | GBp 873,00 | GBp 854,00 | 455,79K |
| 2026-06-15 | GBp 862,00 | -1,26 % | GBp 885,00 | GBp 894,00 | GBp 862,00 | 347,21K |
| 2026-06-12 | GBp 873,00 | +1,51 % | GBp 877,00 | GBp 883,00 | GBp 863,00 | 649,17K |
| 2026-06-11 | GBp 860,00 | +1,06 % | GBp 850,00 | GBp 869,00 | GBp 842,00 | 487,77K |
| 2026-06-10 | GBp 851,00 | +2,28 % | GBp 840,00 | GBp 856,00 | GBp 832,00 | 382,18K |
| 2026-06-09 | GBp 832,00 | +0,60 % | GBp 824,00 | GBp 844,00 | GBp 820,00 | 490,07K |
| 2026-06-08 | GBp 827,00 | +1,22 % | GBp 825,00 | GBp 832,00 | GBp 809,00 | 705,60K |
| 2026-06-05 | GBp 817,00 | -0,61 % | GBp 823,00 | GBp 833,00 | GBp 811,91 | 1,84M |
| 2026-06-04 | GBp 822,00 | +1,73 % | GBp 808,00 | GBp 822,00 | GBp 805,50 | 329,79K |
| 2026-06-03 | GBp 808,00 | -1,22 % | GBp 823,00 | GBp 827,00 | GBp 806,00 | 396,69K |
| 2026-06-02 | GBp 818,00 | 0,00 % | GBp 824,00 | GBp 834,00 | GBp 812,75 | 415,37K |
| 2026-06-01 | GBp 818,00 | -1,68 % | GBp 832,00 | GBp 835,00 | GBp 812,00 | 349,99K |
| 2026-05-29 | GBp 832,00 | +0,36 % | GBp 843,00 | GBp 850,00 | GBp 832,00 | 596,83K |
| 2026-05-28 | GBp 829,00 | -0,60 % | GBp 832,00 | GBp 836,00 | GBp 824,00 | 317,67K |