34,290€
0,06%
Echtzeit-Aktienkurs SEVERN TRENT LS-,9789
Bid:
Ask:
Aktienkurse zur SEVERN TRENT LS-,9789 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,30 | 34,98 | 34,21 | 34,29 | 0,06% | 69,00 |
| 08.09.2026 | 34,40 | 34,70 | 34,25 | 34,27 | -0,64% | - |
| 07.09.2026 | 34,94 | 35,01 | 34,47 | 34,49 | -1,54% | 28,00 |
| 04.09.2026 | 34,90 | 35,42 | 34,73 | 35,03 | 0,40% | 223,00 |
| 03.09.2026 | 35,08 | 35,08 | 34,43 | 34,89 | -0,63% | 27,00 |
| 02.09.2026 | 35,84 | 36,33 | 34,88 | 35,11 | -2,12% | - |
| 01.09.2026 | 36,52 | 37,15 | 35,83 | 35,87 | -1,51% | - |
| 31.08.2026 | 36,90 | 36,90 | 36,38 | 36,42 | -1,17% | 39,00 |
| 28.08.2026 | 36,46 | 37,09 | 36,45 | 36,85 | 1,32% | - |
| 27.08.2026 | 37,08 | 37,12 | 36,15 | 36,37 | -1,62% | 800,00 |
| 26.08.2026 | 37,02 | 37,39 | 36,95 | 36,97 | -0,11% | - |
| 25.08.2026 | 37,14 | 37,16 | 36,71 | 37,01 | 0,05% | 340,00 |
| 24.08.2026 | 36,34 | 37,03 | 36,34 | 36,99 | 1,59% | - |
| 21.08.2026 | 36,52 | 37,35 | 36,37 | 36,41 | 0,05% | 343,00 |
| 20.08.2026 | 36,04 | 36,64 | 36,04 | 36,39 | 1,06% | - |
| 19.08.2026 | 36,44 | 36,56 | 35,99 | 36,01 | -1,85% | - |
| 05.05.2026 | 36,11 | 37,81 | 36,11 | 36,69 | 1,52% | 1.053,00 |
| 04.05.2026 | 37,41 | 37,47 | 35,96 | 36,14 | -5,37% | 129,00 |
| 30.04.2026 | 35,05 | 38,89 | 34,94 | 38,19 | 8,34% | - |
| 29.04.2026 | 36,65 | 36,65 | 35,15 | 35,25 | -3,29% | 1.133,00 |
| 28.04.2026 | 36,59 | 36,66 | 36,24 | 36,45 | -0,44% | - |
| 27.04.2026 | 36,61 | 36,65 | 36,17 | 36,61 | -0,27% | - |
| 24.04.2026 | 36,33 | 37,08 | 36,29 | 36,71 | 1,16% | - |
| 23.04.2026 | 35,91 | 36,70 | 35,78 | 36,29 | 0,39% | - |
| 22.04.2026 | 36,01 | 36,23 | 35,84 | 36,15 | 1,35% | - |
| 21.04.2026 | 36,63 | 36,85 | 35,65 | 35,67 | -2,51% | 62,00 |
| 20.04.2026 | 35,76 | 36,85 | 35,69 | 36,59 | 1,27% | 28,00 |
| 17.04.2026 | 36,33 | 36,50 | 35,85 | 36,13 | -0,55% | 351,00 |
| 16.04.2026 | 36,55 | 37,28 | 36,27 | 36,33 | -0,33% | - |
| 15.04.2026 | 36,83 | 37,02 | 36,31 | 36,45 | -1,46% | - |
| 14.04.2026 | 36,85 | 37,20 | 36,64 | 36,99 | 0,22% | 56,00 |
| 13.04.2026 | 37,14 | 37,55 | 36,67 | 36,91 | -1,86% | 305,00 |
| 10.04.2026 | 37,77 | 37,77 | 37,24 | 37,61 | -0,37% | - |
| 09.04.2026 | 36,61 | 37,87 | 36,57 | 37,75 | 2,39% | 28,00 |
| 08.04.2026 | 38,84 | 38,94 | 36,75 | 36,87 | -1,02% | 693,00 |
| 07.04.2026 | 36,71 | 37,25 | 36,25 | 37,25 | 1,22% | 739,00 |
| 02.04.2026 | 35,40 | 37,00 | 35,40 | 36,80 | 1,10% | - |
| 01.04.2026 | 36,20 | 36,60 | 36,00 | 36,40 | 1,11% | - |
| 31.03.2026 | 36,00 | 36,20 | 35,40 | 36,00 | 1,69% | - |
| 30.03.2026 | 34,40 | 35,80 | 34,40 | 35,40 | 3,51% | 14,00 |
| 27.03.2026 | 34,80 | 35,00 | 34,20 | 34,20 | -1,16% | 28,00 |
| 26.03.2026 | 34,20 | 35,00 | 34,20 | 34,60 | 0,00% | - |
| 25.03.2026 | 34,40 | 34,90 | 34,10 | 34,60 | 0,58% | 45,00 |
| 24.03.2026 | 34,00 | 34,60 | 33,80 | 34,40 | 0,58% | - |
| 23.03.2026 | 33,60 | 34,70 | 33,40 | 34,20 | -0,29% | 2.175,00 |
| 20.03.2026 | 35,40 | 35,60 | 34,00 | 34,30 | -3,11% | 297,00 |
| 19.03.2026 | 35,60 | 36,20 | 35,00 | 35,40 | -1,12% | - |
| 18.03.2026 | 37,60 | 37,60 | 35,60 | 35,80 | -3,76% | 28,00 |
| 17.03.2026 | 36,60 | 37,60 | 36,60 | 37,20 | 1,09% | - |
| 16.03.2026 | 37,20 | 37,40 | 36,40 | 36,80 | -0,54% | 21,00 |
| 13.03.2026 | 36,80 | 37,40 | 36,40 | 37,00 | 0,54% | - |
| 12.03.2026 | 36,00 | 37,00 | 35,90 | 36,80 | 2,22% | - |
| 11.03.2026 | 36,00 | 36,40 | 35,80 | 36,00 | 0,56% | 2.200,00 |
| 10.03.2026 | 36,40 | 36,80 | 35,80 | 35,80 | -1,65% | 517,00 |
| 09.03.2026 | 35,50 | 36,70 | 35,20 | 36,40 | -0,55% | 138,00 |
| 06.03.2026 | 37,20 | 37,40 | 36,40 | 36,60 | -1,08% | 29,00 |
| 05.03.2026 | 36,60 | 37,60 | 36,60 | 37,00 | -0,54% | - |
| 04.03.2026 | 36,80 | 37,40 | 36,80 | 37,20 | 0,54% | 520,00 |
| 03.03.2026 | 37,40 | 37,60 | 36,40 | 37,00 | -2,63% | - |
| 02.03.2026 | 36,90 | 38,00 | 36,70 | 38,00 | 1,60% | 74,00 |
| 27.02.2026 | 37,00 | 37,80 | 37,00 | 37,40 | 0,54% | - |
| 26.02.2026 | 36,80 | 37,40 | 36,80 | 37,20 | 0,00% | - |
| 25.02.2026 | 36,80 | 37,20 | 36,50 | 37,20 | 1,09% | - |
| 24.02.2026 | 36,40 | 37,20 | 36,30 | 36,80 | 1,10% | - |
| 23.02.2026 | 36,00 | 36,60 | 36,00 | 36,40 | 0,55% | 15,00 |
| 20.02.2026 | 36,20 | 36,50 | 35,90 | 36,20 | 0,00% | - |
| 19.02.2026 | 36,40 | 36,60 | 35,80 | 36,20 | -1,09% | - |
| 18.02.2026 | 37,20 | 37,30 | 36,60 | 36,60 | -2,14% | - |
| 17.02.2026 | 37,60 | 37,80 | 36,80 | 37,40 | -1,58% | 2.081,00 |
| 16.02.2026 | 37,40 | 38,00 | 36,60 | 38,00 | 2,15% | 78,00 |
| 13.02.2026 | 36,60 | 37,20 | 36,20 | 37,20 | 1,09% | 166,00 |
| 12.02.2026 | 35,80 | 36,80 | 35,00 | 36,80 | 2,79% | 648,00 |
| 11.02.2026 | 35,00 | 36,00 | 34,80 | 35,80 | 2,29% | - |
| 10.02.2026 | 34,40 | 35,00 | 34,10 | 35,00 | 2,34% | - |
| 09.02.2026 | 34,60 | 34,60 | 33,40 | 34,20 | -1,16% | 115,00 |
| 06.02.2026 | 34,80 | 34,80 | 34,40 | 34,60 | -0,29% | 96,00 |
| 05.02.2026 | 35,40 | 35,40 | 34,20 | 34,70 | -1,42% | 360,00 |
| 04.02.2026 | 34,20 | 35,60 | 34,20 | 35,20 | 2,92% | 10.000,00 |
| 03.02.2026 | 34,20 | 34,40 | 33,90 | 34,20 | 0,00% | - |
| 02.02.2026 | 34,50 | 34,60 | 34,00 | 34,20 | 0,59% | 28,00 |
| 30.01.2026 | 34,20 | 34,20 | 33,80 | 34,00 | -1,16% | - |
| 29.01.2026 | 34,60 | 34,60 | 33,80 | 34,40 | 1,18% | 28,00 |
| 28.01.2026 | 33,60 | 34,20 | 33,40 | 34,00 | 1,80% | 60,00 |
| 27.01.2026 | 33,40 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 26.01.2026 | 32,40 | 33,40 | 32,40 | 33,40 | 2,45% | - |
| 23.01.2026 | 34,20 | 34,20 | 32,40 | 32,60 | 0,00% | 8,00 |
| 22.01.2026 | 33,60 | 33,60 | 32,20 | 32,60 | -2,40% | - |
| 21.01.2026 | 33,00 | 33,40 | 32,60 | 33,40 | 1,83% | 14,00 |
| 20.01.2026 | 33,40 | 33,90 | 32,80 | 32,80 | -1,80% | 17,00 |
| 19.01.2026 | 32,20 | 33,60 | 32,00 | 33,40 | 2,45% | 12,00 |
| 16.01.2026 | 32,80 | 32,80 | 32,50 | 32,60 | -0,61% | 390,00 |
| 15.01.2026 | 32,40 | 32,90 | 32,20 | 32,80 | 1,86% | - |
| 14.01.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | 14,00 |
| 13.01.2026 | 33,00 | 33,00 | 31,80 | 31,80 | -3,64% | - |
| 12.01.2026 | 33,40 | 33,60 | 32,60 | 33,00 | -1,79% | 288,00 |
| 09.01.2026 | 33,60 | 33,80 | 33,20 | 33,60 | 0,00% | 60,00 |
| 08.01.2026 | 33,20 | 33,80 | 33,20 | 33,60 | 0,60% | - |
| 07.01.2026 | 33,00 | 33,60 | 33,00 | 33,40 | 1,83% | 194,00 |
| 06.01.2026 | 32,60 | 33,60 | 32,40 | 32,80 | 0,61% | - |
| 05.01.2026 | 32,60 | 32,70 | 31,80 | 32,60 | 0,62% | 2.997,00 |