31,800€
0,63%
Echtzeit-Aktienkurs SEVERN TRENT LS-,9789
Bid:
Ask:
Aktienkurse zur SEVERN TRENT LS-,9789 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 40,00 |
05.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 96,00 |
04.06.2025 | 31,60 | 31,80 | 31,40 | 31,60 | -0,63% | 111,00 |
03.06.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -1,85% | 3,00 |
02.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 4,00 |
30.05.2025 | 32,00 | 32,60 | 31,80 | 32,40 | 1,25% | - |
29.05.2025 | 31,80 | 32,00 | 31,60 | 32,00 | -1,84% | 521,00 |
28.05.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -1,21% | 91,00 |
27.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 234,00 |
26.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | 152,00 |
23.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 4,00 |
22.05.2025 | 33,10 | 33,20 | 32,40 | 33,20 | 1,22% | - |
21.05.2025 | 32,40 | 33,20 | 32,40 | 32,80 | 1,23% | 704,00 |
20.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 170,00 |
19.05.2025 | 32,00 | 32,40 | 31,80 | 32,30 | 1,57% | - |
16.05.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | 356,00 |
15.05.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 120,00 |
14.05.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,32% | 126,00 |
13.05.2025 | 31,50 | 31,60 | 30,80 | 30,90 | -1,59% | - |
12.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 322,00 |
09.05.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | - |
08.05.2025 | 32,60 | 32,60 | 31,70 | 31,80 | -3,05% | - |
07.05.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | 62,00 |
06.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 161,00 |
05.05.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -0,61% | 72,00 |
02.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 5,00 |
30.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 3,00 |
29.04.2025 | 32,30 | 32,80 | 32,20 | 32,80 | 1,23% | - |
28.04.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
25.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 16,00 |
24.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 1,00 |
23.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 2,00 |
22.04.2025 | 32,40 | 32,40 | 32,20 | 32,20 | 1,90% | 340,00 |
17.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | 1,00 |
16.04.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 4,52% | 11,00 |
15.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 4,00 |
14.04.2025 | 30,90 | 30,90 | 29,80 | 30,60 | 0,00% | - |
11.04.2025 | 30,30 | 30,60 | 29,60 | 30,60 | 0,66% | - |
10.04.2025 | 29,80 | 30,40 | 29,80 | 30,40 | -3,18% | 179,00 |
09.04.2025 | 28,60 | 31,40 | 28,60 | 31,40 | 6,08% | 225,00 |
08.04.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | 330,00 |
07.04.2025 | 29,80 | 30,40 | 29,40 | 29,40 | -5,16% | 169,00 |
04.04.2025 | 32,00 | 32,60 | 31,00 | 31,00 | -4,32% | 219,00 |
03.04.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 6,58% | 634,00 |
02.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 2,00 |
01.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 2,00 |
31.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 304,00 |
28.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 227,00 |
27.03.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | 123,00 |
26.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 100,00 |
25.03.2025 | 29,50 | 29,60 | 29,20 | 29,40 | 0,00% | - |
24.03.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,34% | 13,00 |
21.03.2025 | 29,50 | 29,80 | 29,50 | 29,50 | -0,67% | - |
20.03.2025 | 29,40 | 29,80 | 29,40 | 29,70 | 1,02% | - |
19.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 326,00 |
18.03.2025 | 29,00 | 29,40 | 29,00 | 29,40 | -1,34% | 19,00 |
17.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 104,00 |
14.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 1,00 |
13.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 125,00 |
12.03.2025 | 29,60 | 29,60 | 29,00 | 29,30 | -1,01% | - |
11.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 245,00 |
10.03.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | 691,00 |
07.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 3,00 |
06.03.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | 315,00 |
05.03.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -5,84% | 410,00 |
04.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 3,00 |
03.03.2025 | 30,20 | 30,20 | 29,80 | 30,00 | -0,66% | 402,00 |
28.02.2025 | 30,20 | 30,20 | 30,00 | 30,20 | 0,00% | 350,00 |
27.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 100,00 |
26.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 2,00 |
25.02.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 55,00 |
24.02.2025 | 29,40 | 30,00 | 29,40 | 29,80 | 1,36% | 388,00 |
21.02.2025 | 29,50 | 29,90 | 29,30 | 29,40 | -0,34% | - |
20.02.2025 | 29,70 | 29,90 | 29,30 | 29,50 | -0,67% | - |
19.02.2025 | 29,70 | 29,90 | 29,30 | 29,70 | 0,34% | - |
18.02.2025 | 30,10 | 30,10 | 29,30 | 29,60 | -0,67% | - |
17.02.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 107,00 |
14.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 185,00 |
13.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 67,00 |
12.02.2025 | 30,10 | 30,10 | 29,40 | 29,80 | -1,00% | - |
11.02.2025 | 29,70 | 30,40 | 29,50 | 30,10 | 1,35% | - |
10.02.2025 | 29,70 | 30,00 | 29,60 | 29,70 | -1,66% | - |
07.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 2,00 |
06.02.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -0,99% | 134,00 |
05.02.2025 | 29,70 | 30,30 | 29,70 | 30,30 | 1,68% | - |
04.02.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | 18,00 |
03.02.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 0,33% | 519,00 |
31.01.2025 | 30,50 | 30,70 | 30,20 | 30,30 | -0,33% | - |
30.01.2025 | 29,90 | 30,50 | 29,60 | 30,40 | 1,33% | - |
29.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 69,00 |
28.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 20,00 |
27.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 20,00 |
24.01.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -2,01% | 203,00 |
23.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 354,00 |
22.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 1,00 |
21.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 70,00 |
20.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 101,00 |
17.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 27,00 |
16.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 100,00 |
15.01.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 4,32% | 42,00 |