34,600€
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 34,40 | 35,00 | 34,40 | 34,80 | 1,75% | 1.033,00 |
| 05.02.2026 | 34,40 | 34,60 | 34,20 | 34,20 | -3,39% | 198,00 |
| 04.02.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 2,91% | 48,00 |
| 03.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 11,00 |
| 02.02.2026 | 34,20 | 34,60 | 34,20 | 34,40 | 0,00% | 446,00 |
| 30.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 337,00 |
| 29.01.2026 | 34,20 | 34,60 | 34,20 | 34,40 | 1,18% | 710,00 |
| 28.01.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 2,41% | 97,00 |
| 26.01.2026 | 32,60 | 33,40 | 32,40 | 33,20 | 1,22% | 238,00 |
| 23.01.2026 | 33,40 | 33,40 | 32,60 | 32,80 | -0,61% | 554,00 |
| 22.01.2026 | 32,60 | 33,00 | 32,60 | 33,00 | 0,00% | 7,00 |
| 21.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 280,00 |
| 20.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 424,00 |
| 19.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 1,00 |
| 16.01.2026 | 33,00 | 33,00 | 32,40 | 32,80 | 0,00% | 466,00 |
| 15.01.2026 | 32,40 | 32,80 | 32,40 | 32,80 | 2,50% | 353,00 |
| 13.01.2026 | 33,20 | 33,20 | 32,00 | 32,00 | -3,03% | 236,00 |
| 12.01.2026 | 33,20 | 33,20 | 32,60 | 33,00 | -2,37% | 484,00 |
| 08.01.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | 81,00 |
| 07.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 164,00 |
| 06.01.2026 | 32,40 | 33,40 | 32,40 | 32,80 | 1,86% | 496,00 |
| 05.01.2026 | 32,40 | 32,40 | 31,80 | 32,20 | 0,00% | 291,00 |
| 02.01.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | 113,00 |
| 30.12.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 102,00 |
| 29.12.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 64,00 |
| 23.12.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 2,58% | 166,00 |
| 22.12.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -1,27% | 123,00 |
| 18.12.2025 | 31,60 | 31,80 | 31,40 | 31,40 | -1,88% | 343,00 |
| 17.12.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 3,90% | 118,00 |
| 16.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -1,28% | 184,00 |
| 15.12.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 1,30% | 11,00 |
| 12.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | 40,00 |
| 11.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -1,28% | 460,00 |
| 10.12.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | 183,00 |
| 09.12.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -0,62% | 35,00 |
| 08.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 5,00 |
| 05.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 16,00 |
| 02.12.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 1,25% | 156,00 |
| 01.12.2025 | 32,20 | 32,40 | 32,00 | 32,00 | -1,84% | 12,00 |
| 28.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 200,00 |
| 27.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 50,00 |
| 26.11.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 4,38% | 180,00 |
| 25.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 31,00 |
| 24.11.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 4,55% | 56,00 |
| 19.11.2025 | 31,40 | 31,40 | 30,60 | 30,80 | -2,53% | 681,00 |
| 17.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 4,00 |
| 14.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 30,00 |
| 13.11.2025 | 31,20 | 31,60 | 31,20 | 31,60 | -0,63% | 365,00 |
| 11.11.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -1,85% | 124,00 |
| 07.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 4,00 |
| 05.11.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 2,56% | 227,00 |
| 04.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 165,00 |
| 03.11.2025 | 31,80 | 31,80 | 31,20 | 31,60 | -1,25% | 379,00 |
| 31.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 150,00 |
| 30.10.2025 | 31,60 | 31,80 | 31,60 | 31,80 | -2,45% | 179,00 |
| 27.10.2025 | 33,40 | 33,40 | 32,60 | 32,60 | 0,62% | 501,00 |
| 23.10.2025 | 32,80 | 32,80 | 32,20 | 32,40 | -0,61% | 146,00 |
| 22.10.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 2,52% | 44,00 |
| 21.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 300,00 |
| 20.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 1.032,00 |
| 17.10.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 1,92% | 1.948,00 |
| 15.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 56,00 |
| 14.10.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | 1.543,00 |
| 13.10.2025 | 30,80 | 30,80 | 30,60 | 30,80 | 0,00% | 370,00 |
| 09.10.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,99% | 310,00 |
| 08.10.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,67% | 147,00 |
| 07.10.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | 101,00 |
| 06.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 50,00 |
| 03.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 15,00 |
| 01.10.2025 | 30,40 | 30,40 | 30,00 | 30,20 | 1,34% | 239,00 |
| 30.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 100,00 |
| 26.09.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 205,00 |
| 25.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | 354,00 |
| 24.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 219,00 |
| 23.09.2025 | 29,80 | 29,80 | 29,20 | 29,40 | 0,68% | 560,00 |
| 22.09.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | 154,00 |
| 18.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 111,00 |
| 16.09.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | 414,00 |
| 15.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 5,00 |
| 12.09.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | 181,00 |
| 10.09.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 1.132,00 |
| 09.09.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | 351,00 |
| 08.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 5,00 |
| 05.09.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | 257,00 |
| 02.09.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -2,03% | 501,00 |
| 01.09.2025 | 30,40 | 30,40 | 29,40 | 29,60 | -2,63% | 423,00 |
| 29.08.2025 | 30,40 | 30,40 | 30,20 | 30,40 | 0,00% | 665,00 |
| 25.08.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 21,00 |
| 22.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 95,00 |
| 21.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 1,00 |
| 20.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 1,00 |
| 19.08.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 397,00 |
| 18.08.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -1,31% | 124,00 |
| 15.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 4,00 |
| 13.08.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 237,00 |
| 12.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 400,00 |
| 11.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 208,00 |
| 07.08.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -1,94% | 32,00 |
| 06.08.2025 | 31,00 | 31,00 | 30,80 | 31,00 | -0,64% | 155,00 |
| 04.08.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 2,63% | 162,00 |