30,800€
-0,65%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -1,94% | 81,00 |
| 24.07.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -4,32% | 175,00 |
| 23.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 3,00 |
| 22.07.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | 113,00 |
| 21.07.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 1,61% | 432,00 |
| 18.07.2025 | 30,90 | 31,20 | 30,70 | 31,10 | 0,32% | - |
| 17.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | 237,00 |
| 16.07.2025 | 30,80 | 31,30 | 30,60 | 31,30 | 0,97% | - |
| 15.07.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 3,33% | 105,00 |
| 14.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 116,00 |
| 11.07.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -2,56% | 700,00 |
| 10.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 70,00 |
| 09.07.2025 | 31,00 | 31,20 | 30,80 | 31,10 | 0,97% | - |
| 08.07.2025 | 30,80 | 30,80 | 30,60 | 30,80 | -1,28% | 231,00 |
| 07.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 54,00 |
| 04.07.2025 | 31,30 | 31,60 | 31,20 | 31,40 | -1,26% | - |
| 03.07.2025 | 31,20 | 31,80 | 31,20 | 31,80 | -2,45% | 283,00 |
| 02.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 160,00 |
| 01.07.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | 49,00 |
| 30.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 110,00 |
| 27.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 3,00 |
| 26.06.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 2,50% | 250,00 |
| 25.06.2025 | 32,20 | 32,20 | 31,90 | 32,00 | 0,63% | - |
| 24.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 1,00 |
| 23.06.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | 41,00 |
| 20.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 38,00 |
| 19.06.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,00% | 7,00 |
| 18.06.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 1,27% | 52,00 |
| 17.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 1,00 |
| 16.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 4,00 |
| 13.06.2025 | 31,70 | 32,20 | 31,70 | 31,80 | -1,85% | - |
| 12.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 130,00 |
| 11.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 20,00 |
| 10.06.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,91% | 103,00 |
| 09.06.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | 152,00 |
| 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 |