Savills (SVS)

SVS
🏛️ Vereinigtes Königreich →
952.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1,404.34 1,404.34 1,374.09 1,374.09 0.1M
2021-12-30 1,405.32 1,416.05 1,394.58 1,400.44 0.1M
2021-12-29 1,401.41 1,436.54 1,401.41 1,415.07 0.2M
2021-12-24 1,393.85 1,400.44 1,390.68 1,390.68 0.0M
2021-12-23 1,362.38 1,406.29 1,362.38 1,397.51 0.1M
2021-12-22 1,325.29 1,397.51 1,325.29 1,390.68 0.2M
2021-12-21 1,358.47 1,363.35 1,337.00 1,341.88 0.2M
2021-12-20 1,337.98 1,357.50 1,334.07 1,350.66 0.1M
2021-12-17 1,353.59 1,379.94 1,333.10 1,367.25 0.3M
2021-12-16 1,357.50 1,360.42 1,338.95 1,338.95 0.2M
2021-12-15 1,375.06 1,375.06 1,307.72 1,330.17 0.9M
2021-12-14 1,329.19 1,361.40 1,329.19 1,342.86 0.3M
2021-12-13 1,350.18 1,366.28 1,320.41 1,329.19 0.5M
2021-12-10 1,333.10 1,372.13 1,333.10 1,361.40 0.4M
2021-12-09 1,379.94 1,382.87 1,365.30 1,369.21 0.1M
2021-12-08 1,294.06 1,381.89 1,294.06 1,370.18 0.2M
2021-12-07 1,319.43 1,332.12 1,318.46 1,332.12 0.5M
2021-12-06 1,330.17 1,331.15 1,311.63 1,319.43 0.1M
2021-12-03 1,290.16 1,337.98 1,290.16 1,317.48 0.2M
2021-12-02 1,308.70 1,327.24 1,308.70 1,321.39 0.1M
2021-12-01 1,331.15 1,331.15 1,303.82 1,328.22 0.1M
2021-11-30 1,276.49 1,303.82 1,260.39 1,303.82 0.5M
2021-11-29 1,313.58 1,326.27 1,281.37 1,288.21 0.1M
2021-11-26 1,350.66 1,357.50 1,301.87 1,301.87 0.3M
2021-11-25 1,365.30 1,384.82 1,365.30 1,379.94 0.1M
2021-11-24 1,338.95 1,387.75 1,338.95 1,373.11 0.1M
2021-11-23 1,362.38 1,378.97 1,361.40 1,367.25 0.1M
2021-11-22 1,423.86 1,423.86 1,370.18 1,373.11 0.1M
2021-11-19 1,397.51 1,397.51 1,383.85 1,390.68 0.1M
2021-11-18 1,376.04 1,400.44 1,372.13 1,395.56 0.6M
2021-11-17 1,374.09 1,382.87 1,362.38 1,371.16 0.6M
2021-11-16 1,360.42 1,398.48 1,360.42 1,383.85 0.1M
2021-11-15 1,413.12 1,413.12 1,377.01 1,396.53 0.1M
2021-11-12 1,396.53 1,396.53 1,376.04 1,382.87 0.1M
2021-11-11 1,378.97 1,395.56 1,377.01 1,395.56 0.2M
2021-11-10 1,383.43 1,385.80 1,368.23 1,377.01 0.2M
2021-11-09 1,390.68 1,418.98 1,382.87 1,384.82 0.3M
2021-11-08 1,362.55 1,395.56 1,362.55 1,385.80 1.2M
2021-11-05 1,426.79 1,426.79 1,359.45 1,379.94 0.2M
2021-11-04 1,374.09 1,417.03 1,374.09 1,392.63 0.5M
2021-11-03 1,349.69 1,388.72 1,349.69 1,386.77 0.1M
2021-11-02 1,393.60 1,393.60 1,372.13 1,377.99 0.3M
2021-11-01 1,390.68 1,396.53 1,375.06 1,379.94 0.6M
2021-10-29 1,365.31 1,396.53 1,365.31 1,383.85 0.2M
2021-10-28 1,335.05 1,390.68 1,335.05 1,380.92 0.1M
2021-10-27 1,341.88 1,373.11 1,341.88 1,369.21 0.1M
2021-10-26 1,355.54 1,366.28 1,351.64 1,355.54 0.2M
2021-10-25 1,318.46 1,368.23 1,318.46 1,355.54 0.1M
2021-10-22 1,311.63 1,354.57 1,311.63 1,350.66 0.1M
2021-10-21 1,336.03 1,355.54 1,336.03 1,341.88 0.1M
2021-10-20 1,356.52 1,357.50 1,340.91 1,346.76 0.1M
2021-10-19 1,377.99 1,377.99 1,341.88 1,352.62 0.1M
2021-10-18 1,337.00 1,346.76 1,319.43 1,339.93 0.4M
2021-10-15 1,316.51 1,340.91 1,316.51 1,337.00 0.5M
2021-10-14 1,317.48 1,328.22 1,310.65 1,314.56 0.8M
2021-10-13 1,259.45 1,317.48 1,254.05 1,308.70 0.7M
2021-10-12 1,235.51 1,266.74 1,233.55 1,265.76 0.4M
2021-10-11 1,261.41 1,289.18 1,245.27 1,263.81 0.2M
2021-10-08 1,297.96 1,297.96 1,263.81 1,268.69 0.1M
2021-10-07 1,278.45 1,284.30 1,251.12 1,281.37 0.2M
2021-10-06 1,256.98 1,277.47 1,243.31 1,259.90 0.1M
2021-10-05 1,301.87 1,301.87 1,278.45 1,287.23 0.1M
2021-10-04 1,307.72 1,310.65 1,283.33 1,290.16 0.2M
2021-10-01 1,307.72 1,313.58 1,288.21 1,296.99 0.2M
2021-09-30 1,337.00 1,337.00 1,301.87 1,318.46 0.2M
2021-09-29 1,325.29 1,334.07 1,299.92 1,305.77 0.1M
2021-09-28 1,304.80 1,335.66 1,303.82 1,316.51 0.2M
2021-09-27 1,361.40 1,361.40 1,334.07 1,337.98 0.1M
2021-09-24 1,361.40 1,361.40 1,336.03 1,345.78 0.1M
2021-09-23 1,348.71 1,362.38 1,337.98 1,354.57 0.2M
2021-09-22 1,302.84 1,341.88 1,302.84 1,337.00 0.2M
2021-09-21 1,350.66 1,350.66 1,317.48 1,332.12 0.2M
2021-09-20 1,344.81 1,344.81 1,313.58 1,315.53 0.2M
2021-09-17 1,358.47 1,362.38 1,344.81 1,350.66 0.4M
2021-09-16 1,324.31 1,350.66 1,324.31 1,343.83 0.2M
2021-09-15 1,324.24 1,336.03 1,320.41 1,325.29 0.1M
2021-09-14 1,320.81 1,345.78 1,314.56 1,329.19 0.2M
2021-09-13 1,318.46 1,344.81 1,318.46 1,324.31 0.1M
2021-09-10 1,355.29 1,355.29 1,315.55 1,322.36 0.2M
2021-09-09 1,322.36 1,345.78 1,318.46 1,337.00 0.1M
2021-09-08 1,318.46 1,345.78 1,308.70 1,333.10 0.1M
2021-09-07 1,355.54 1,355.54 1,322.36 1,324.31 0.1M
2021-09-06 1,318.46 1,353.59 1,318.46 1,343.83 0.2M
2021-09-03 1,342.86 1,342.86 1,326.27 1,334.07 0.2M
2021-09-02 1,343.83 1,346.76 1,323.34 1,337.00 0.1M
2021-09-01 1,298.94 1,387.75 1,298.94 1,351.64 0.1M
2021-08-31 1,327.24 1,334.07 1,312.60 1,334.07 0.1M
2021-08-27 1,338.47 1,340.91 1,314.61 1,332.12 0.1M
2021-08-26 1,318.46 1,367.25 1,317.48 1,335.05 0.1M
2021-08-25 1,350.66 1,355.54 1,333.10 1,342.86 0.1M
2021-08-24 1,332.12 1,343.83 1,317.48 1,341.88 0.1M
2021-08-23 1,346.76 1,353.59 1,318.46 1,331.15 0.1M
2021-08-20 1,368.23 1,370.18 1,315.53 1,344.81 0.5M
2021-08-19 1,337.00 1,391.65 1,335.05 1,365.30 0.6M
2021-08-18 1,347.74 1,366.28 1,337.98 1,354.57 0.1M
2021-08-17 1,336.29 1,350.66 1,325.29 1,341.88 0.3M
2021-08-16 1,284.30 1,341.88 1,284.30 1,334.07 1.0M
2021-08-13 1,273.57 1,307.72 1,265.76 1,307.72 0.4M
2021-08-12 1,224.77 1,274.54 1,190.61 1,270.64 0.7M
2021-08-11 1,197.45 1,204.28 1,186.71 1,202.33 0.2M
2021-08-10 1,204.28 1,204.28 1,174.02 1,192.57 0.2M
2021-08-09 1,162.31 1,187.69 1,162.31 1,179.88 0.2M
2021-08-06 1,215.01 1,222.82 1,160.36 1,171.10 0.2M
2021-08-05 1,173.05 1,225.75 1,137.92 1,219.89 0.4M
2021-08-04 1,153.53 1,153.53 1,123.28 1,132.06 0.4M
2021-08-03 1,146.70 1,159.39 1,124.25 1,128.16 0.1M
2021-08-02 1,107.66 1,154.51 1,107.66 1,140.84 0.1M
2021-07-30 1,121.32 1,124.25 1,100.83 1,120.35 0.1M
2021-07-29 1,097.90 1,129.13 1,096.93 1,124.25 0.1M
2021-07-28 1,073.50 1,099.85 1,062.77 1,097.90 0.2M
2021-07-27 1,090.10 1,090.10 1,049.11 1,060.82 0.1M
2021-07-26 1,069.87 1,081.31 1,069.86 1,071.55 0.0M
2021-07-23 1,067.65 1,081.31 1,059.84 1,072.53 0.1M
2021-07-22 1,062.77 1,085.22 1,055.94 1,057.89 0.1M
2021-07-21 1,013.00 1,065.70 1,013.00 1,059.84 0.3M
2021-07-20 1,027.64 1,046.18 1,022.76 1,042.28 0.2M
2021-07-19 1,080.34 1,080.34 1,034.32 1,037.40 0.1M
2021-07-16 1,083.26 1,090.10 1,067.65 1,080.34 0.1M
2021-07-15 1,106.69 1,106.69 1,081.31 1,082.29 0.2M
2021-07-14 1,127.18 1,135.96 1,098.88 1,104.73 0.1M
2021-07-13 1,153.53 1,153.53 1,113.52 1,115.47 0.1M
2021-07-12 1,115.47 1,144.75 1,115.47 1,131.08 0.1M
2021-07-09 1,101.81 1,147.67 1,101.81 1,139.87 0.1M
2021-07-08 1,167.19 1,167.19 1,119.37 1,123.28 0.1M
2021-07-07 1,137.37 1,149.35 1,133.04 1,141.82 0.1M
2021-07-06 1,155.48 1,155.48 1,129.13 1,134.01 0.1M
2021-07-05 1,105.71 1,143.77 1,105.71 1,142.79 0.1M
2021-07-02 1,139.87 1,139.87 1,122.30 1,136.94 0.1M
2021-07-01 1,130.42 1,133.04 1,114.49 1,132.06 0.2M
2021-06-30 1,132.06 1,132.06 1,099.85 1,122.30 0.4M
2021-06-29 1,104.73 1,117.42 1,100.83 1,107.66 0.4M
2021-06-28 1,079.36 1,117.42 1,079.36 1,110.59 0.3M
2021-06-25 1,061.79 1,108.64 1,061.79 1,108.64 0.2M
2021-06-24 1,078.38 1,112.54 1,078.38 1,091.07 0.3M
2021-06-23 1,079.36 1,105.71 1,071.55 1,105.71 0.4M
2021-06-22 1,106.69 1,106.69 1,072.53 1,077.41 0.1M
2021-06-21 1,098.88 1,115.47 1,086.50 1,090.10 0.2M
2021-06-18 1,164.26 1,164.26 1,096.93 1,112.54 0.5M
2021-06-17 1,129.13 1,142.79 1,123.28 1,138.89 0.1M
2021-06-16 1,156.46 1,168.17 1,133.04 1,145.72 0.2M
2021-06-15 1,136.94 1,174.02 1,136.94 1,140.84 0.2M
2021-06-14 1,134.99 1,169.14 1,134.99 1,163.29 0.1M
2021-06-11 1,167.19 1,179.88 1,152.55 1,164.26 0.1M
2021-06-10 1,156.46 1,180.86 1,152.55 1,154.51 0.1M
2021-06-09 1,182.81 1,188.66 1,174.02 1,183.78 0.3M
2021-06-08 1,205.25 1,205.25 1,175.00 1,182.81 0.1M
2021-06-07 1,182.81 1,186.71 1,173.05 1,174.02 0.1M
2021-06-04 1,171.10 1,183.78 1,168.45 1,178.90 0.1M
2021-06-03 1,185.73 1,195.49 1,169.14 1,176.95 0.2M
2021-06-02 1,153.53 1,189.64 1,153.53 1,188.66 0.1M
2021-06-01 1,164.26 1,188.66 1,156.46 1,180.86 0.2M
2021-05-28 1,230.63 1,230.63 1,158.41 1,158.41 0.2M
2021-05-27 1,165.24 1,207.20 1,149.63 1,205.25 0.4M
2021-05-26 1,131.08 1,155.48 1,131.08 1,154.51 0.2M
2021-05-25 1,136.94 1,152.55 1,128.16 1,142.79 0.1M
2021-05-24 1,109.61 1,139.87 1,109.61 1,136.94 0.1M
2021-05-21 1,113.52 1,138.89 1,113.52 1,134.99 0.1M
2021-05-20 1,138.59 1,138.59 1,115.47 1,128.16 0.1M
2021-05-19 1,103.76 1,131.08 1,103.76 1,120.35 0.1M
2021-05-18 1,131.08 1,134.99 1,109.61 1,134.99 0.1M
2021-05-17 1,118.31 1,126.20 1,105.71 1,114.49 0.1M
2021-05-14 1,120.35 1,135.96 1,106.69 1,118.40 0.1M
2021-05-13 1,102.78 1,123.28 1,102.78 1,117.42 0.1M
2021-05-12 1,134.01 1,165.24 1,115.47 1,119.37 0.2M
2021-05-11 1,159.39 1,164.26 1,127.18 1,128.16 0.1M
2021-05-10 1,166.22 1,190.61 1,166.22 1,174.02 0.1M
2021-05-07 1,171.10 1,190.61 1,171.10 1,179.88 0.4M
2021-05-06 1,178.90 1,187.81 1,143.77 1,180.86 0.1M
2021-05-05 1,129.13 1,163.29 1,129.13 1,151.58 0.1M
2021-05-04 1,178.38 1,179.88 1,153.53 1,156.46 0.2M
2021-04-30 1,150.60 1,183.28 1,145.72 1,166.22 0.3M
2021-04-29 1,159.39 1,165.24 1,150.60 1,157.43 0.1M
2021-04-28 1,158.41 1,167.19 1,156.46 1,157.43 0.1M
2021-04-27 1,180.86 1,180.86 1,147.67 1,161.34 0.1M
2021-04-26 1,143.77 1,163.29 1,141.82 1,160.36 0.1M
2021-04-23 1,154.51 1,160.36 1,136.17 1,149.63 0.2M
2021-04-22 1,114.49 1,150.60 1,114.49 1,148.65 0.1M
2021-04-21 1,142.79 1,159.39 1,137.92 1,141.82 1.8M
2021-04-20 1,128.16 1,168.17 1,128.16 1,142.79 0.3M
2021-04-19 1,154.51 1,183.78 1,154.51 1,161.34 0.2M
2021-04-16 1,179.88 1,181.83 1,145.72 1,176.95 0.1M
2021-04-15 1,197.45 1,197.45 1,151.58 1,157.43 0.1M
2021-04-14 1,195.49 1,195.49 1,161.34 1,167.19 0.1M
2021-04-13 1,119.37 1,183.73 1,119.37 1,169.14 0.1M
2021-04-12 1,152.55 1,155.48 1,135.83 1,149.63 0.1M
2021-04-09 1,157.43 1,168.17 1,137.92 1,145.72 0.1M
2021-04-08 1,203.30 1,203.30 1,151.58 1,159.39 0.3M
2021-04-07 1,149.63 1,181.83 1,149.63 1,172.07 0.2M
2021-04-06 1,159.39 1,172.07 1,140.84 1,165.24 0.2M
2021-04-01 1,115.47 1,136.94 1,114.49 1,135.96 0.1M
2021-03-31 1,136.94 1,137.92 1,113.52 1,114.49 0.2M
2021-03-30 1,137.92 1,142.79 1,114.49 1,124.25 0.3M
2021-03-29 1,123.59 1,135.96 1,120.35 1,135.96 0.2M
2021-03-26 1,101.81 1,106.69 1,093.02 1,099.85 0.1M
2021-03-25 1,132.06 1,132.06 1,088.14 1,091.07 0.1M
2021-03-24 1,102.78 1,112.54 1,100.83 1,104.73 0.1M
2021-03-23 1,097.90 1,119.37 1,096.72 1,104.73 0.2M
2021-03-22 1,132.06 1,132.06 1,088.14 1,106.69 0.4M
2021-03-19 1,107.66 1,112.54 1,085.22 1,095.95 0.5M
2021-03-18 1,092.05 1,119.37 1,086.19 1,097.90 0.2M
2021-03-17 1,105.71 1,132.29 1,105.71 1,116.44 0.6M
2021-03-16 1,121.32 1,135.96 1,103.76 1,135.96 0.4M
2021-03-15 1,131.08 1,135.96 1,091.07 1,102.78 0.2M
2021-03-12 1,144.75 1,144.75 1,101.81 1,127.18 0.2M
2021-03-11 1,058.87 1,120.35 1,039.35 1,117.42 0.6M
2021-03-10 1,057.89 1,059.62 1,026.66 1,033.49 0.4M
2021-03-09 1,032.52 1,064.72 1,032.52 1,058.87 0.4M
2021-03-08 1,059.84 1,070.58 1,044.23 1,052.03 0.2M
2021-03-05 1,049.11 1,073.50 1,037.40 1,052.03 0.4M
2021-03-04 1,145.72 1,145.72 1,066.67 1,072.53 0.2M
2021-03-03 1,100.83 1,134.01 1,094.97 1,113.52 0.5M
2021-03-02 1,164.26 1,164.26 1,093.02 1,094.00 0.2M
2021-03-01 1,162.31 1,162.31 1,138.89 1,139.87 0.1M
2021-02-26 1,099.85 1,142.79 1,098.88 1,127.18 0.5M
2021-02-25 1,114.49 1,130.11 1,095.95 1,116.44 0.3M
2021-02-24 1,093.02 1,116.44 1,092.05 1,102.78 0.2M
2021-02-23 1,075.46 1,112.54 1,075.46 1,096.93 0.2M
2021-02-22 1,075.46 1,102.52 1,075.46 1,094.97 0.1M
2021-02-19 1,092.05 1,108.64 1,088.14 1,103.76 0.1M
2021-02-18 1,112.54 1,112.54 1,084.24 1,089.12 0.2M
2021-02-17 1,126.47 1,127.18 1,103.76 1,107.66 0.1M
2021-02-16 1,138.89 1,147.67 1,118.40 1,128.16 0.1M
2021-02-15 1,158.41 1,158.41 1,128.16 1,136.94 0.3M
2021-02-12 1,121.32 1,157.43 1,121.32 1,131.08 0.1M
2021-02-11 1,153.53 1,156.46 1,137.92 1,154.51 0.2M
2021-02-10 1,134.01 1,154.51 1,128.16 1,150.60 0.2M
2021-02-09 1,129.13 1,157.43 1,120.39 1,141.82 0.3M
2021-02-08 1,115.47 1,148.65 1,101.81 1,130.11 0.3M
2021-02-05 1,097.90 1,109.61 1,075.46 1,107.66 0.3M
2021-02-04 1,057.89 1,081.31 1,057.89 1,072.53 0.5M
2021-02-03 1,047.16 1,067.65 1,044.42 1,057.89 0.2M
2021-02-02 1,024.71 1,044.23 1,018.85 1,042.28 0.1M
2021-02-01 1,032.52 1,039.35 1,018.85 1,024.71 0.2M
2021-01-29 1,009.09 1,032.52 1,009.09 1,027.64 0.3M
2021-01-28 1,013.34 1,044.23 1,013.34 1,040.32 0.2M
2021-01-27 1,013.97 1,049.11 1,013.97 1,042.28 0.1M
2021-01-26 992.50 1,036.42 992.50 1,034.47 0.1M
2021-01-25 1,060.82 1,060.82 1,015.93 1,019.83 0.2M
2021-01-22 1,012.02 1,046.18 1,012.02 1,037.40 0.1M
2021-01-21 1,011.05 1,043.25 1,011.05 1,034.47 0.1M
2021-01-20 1,003.24 1,040.11 1,003.24 1,039.35 0.1M
2021-01-19 1,027.64 1,032.52 991.53 1,030.56 0.1M
2021-01-18 1,037.11 1,038.37 994.46 1,002.26 0.1M
2021-01-15 1,013.00 1,026.66 994.92 1,013.97 0.2M
2021-01-14 944.68 992.50 944.68 990.55 0.3M
2021-01-13 957.86 964.69 950.05 960.30 0.3M
2021-01-12 946.64 980.79 946.64 964.20 0.2M
2021-01-11 1,014.91 1,016.90 963.71 972.50 0.1M
2021-01-08 1,006.17 1,013.97 993.48 1,006.17 0.2M
2021-01-07 997.38 1,002.26 969.74 999.34 0.2M
2021-01-06 990.55 990.55 962.74 983.72 0.1M
2021-01-05 938.51 972.50 938.51 969.57 0.2M
2021-01-04 928.09 955.42 928.09 949.08 0.2M