30,300€
-3,50%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -4,46% | 204,00 |
19.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 847,00 |
18.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 202,00 |
17.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | 154,00 |
16.12.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | 16,00 |
13.12.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 247,00 |
12.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 57,00 |
11.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 11,00 |
10.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 15,00 |
09.12.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 0,00% | 79,00 |
06.12.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,82% | 30,00 |
05.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | 28,00 |
04.12.2024 | 33,10 | 33,10 | 32,40 | 32,90 | 0,30% | - |
03.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 71,00 |
02.12.2024 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | 22,00 |
29.11.2024 | 32,90 | 33,00 | 32,60 | 32,80 | 0,00% | - |
28.11.2024 | 32,60 | 32,80 | 32,60 | 32,80 | -1,20% | 500,00 |
27.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 210,00 |
26.11.2024 | 33,00 | 33,20 | 33,00 | 33,00 | -2,37% | 153,00 |
25.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 213,00 |
22.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 266,00 |
21.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 76,00 |
20.11.2024 | 33,00 | 33,20 | 33,00 | 33,00 | 1,54% | 534,00 |
19.11.2024 | 32,50 | 32,80 | 32,20 | 32,50 | 0,31% | - |
18.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 1,00 |
15.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 3,00 |
14.11.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 3,18% | 80,00 |
13.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 7,00 |
12.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 40,00 |
11.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 2,00 |
08.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 185,00 |
07.11.2024 | 31,80 | 31,80 | 31,60 | 31,60 | 1,28% | 18,00 |
06.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 17,00 |
05.11.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 431,00 |
04.11.2024 | 31,20 | 31,20 | 30,80 | 31,00 | -1,27% | 3,00 |
01.11.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 2,61% | 41,00 |
31.10.2024 | 31,20 | 31,60 | 30,60 | 30,60 | -2,55% | 62,00 |
30.10.2024 | 31,50 | 32,00 | 31,20 | 31,40 | -1,26% | - |
29.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 60,00 |
28.10.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 0,95% | 44,00 |
25.10.2024 | 31,90 | 31,90 | 31,60 | 31,70 | -0,94% | - |
24.10.2024 | 32,30 | 32,60 | 31,90 | 32,00 | -1,84% | - |
23.10.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | 112,00 |
22.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 19,00 |
21.10.2024 | 33,00 | 33,00 | 32,00 | 32,00 | -3,03% | 203,00 |
18.10.2024 | 32,90 | 33,00 | 32,60 | 33,00 | 0,00% | - |
17.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | 120,00 |
16.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 1,00 |
15.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 172,00 |
14.10.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 3,31% | 34,00 |
11.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 100,00 |
10.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 220,00 |
09.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 40,00 |
08.10.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | 25,00 |
07.10.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -2,58% | 55,00 |
04.10.2024 | 31,10 | 31,20 | 30,40 | 31,00 | 0,00% | - |
03.10.2024 | 31,10 | 31,60 | 31,00 | 31,00 | -1,90% | - |
02.10.2024 | 32,00 | 32,00 | 31,20 | 31,60 | -2,47% | 155,00 |
01.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,57% | 2,00 |
30.09.2024 | 32,10 | 32,10 | 31,60 | 31,90 | -0,93% | - |
27.09.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | 300,00 |
26.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 35,00 |
25.09.2024 | 31,70 | 31,80 | 31,40 | 31,80 | 0,63% | - |
24.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 2,00 |
23.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | 4,00 |
20.09.2024 | 31,70 | 32,00 | 31,60 | 31,70 | 1,60% | - |
19.09.2024 | 31,80 | 31,80 | 31,20 | 31,20 | -2,50% | 110,00 |
18.09.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -0,62% | 130,00 |
17.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 84,00 |
16.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 3,00 |
13.09.2024 | 32,20 | 32,40 | 32,00 | 32,00 | 1,91% | 1.019,00 |
12.09.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -2,79% | 300,00 |
11.09.2024 | 32,10 | 32,60 | 31,80 | 32,30 | 0,31% | - |
10.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 2,00 |
09.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 88,00 |
06.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 50,00 |
05.09.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 1,61% | 178,00 |
04.09.2024 | 30,50 | 31,20 | 30,50 | 31,10 | 0,97% | - |
03.09.2024 | 30,50 | 31,00 | 30,40 | 30,80 | 0,00% | - |
02.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 1,00 |
30.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 225,00 |
29.08.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | 1.013,00 |
28.08.2024 | 29,70 | 30,40 | 29,70 | 30,20 | 1,34% | - |
27.08.2024 | 29,60 | 29,80 | 29,60 | 29,80 | -1,00% | 136,00 |
26.08.2024 | 29,90 | 30,10 | 29,90 | 30,10 | 2,38% | - |
23.08.2024 | 29,80 | 29,80 | 29,40 | 29,40 | 0,00% | 4,00 |
22.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 100,00 |
21.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 35,00 |
20.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 50,00 |
19.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 18,00 |
16.08.2024 | 30,50 | 30,60 | 30,00 | 30,00 | -0,66% | - |
15.08.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -0,33% | 2,00 |
14.08.2024 | 30,10 | 30,40 | 30,00 | 30,30 | 0,33% | - |
13.08.2024 | 29,50 | 30,20 | 29,50 | 30,20 | 2,03% | - |
12.08.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 179,00 |
09.08.2024 | 29,50 | 30,30 | 29,40 | 29,80 | 2,05% | - |
08.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 1,00 |
07.08.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 1,38% | 131,00 |
06.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 28,00 |
05.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | 250,00 |