31,800€
3,25%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,00 | 32,20 | 30,80 | 31,80 | 3,25% | - |
| 04.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 01.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 31.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 30.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 29.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 28.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 25.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 24.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 23.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 22.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 21.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 18.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 17.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | - |
| 16.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 15.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 14.10.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 3,36% | 25,00 |
| 11.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 10.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 09.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 08.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 07.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 04.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -4,35% | - |
| 02.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 01.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 30.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 27.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 26.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 25.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 24.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 23.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 20.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 19.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 18.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 17.09.2024 | 32,00 | 33,00 | 32,00 | 33,00 | 4,43% | 10,00 |
| 16.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 13.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 12.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 11.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 10.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 09.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 06.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 05.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 04.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 03.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 02.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 30.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 29.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 28.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 27.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 26.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 23.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 22.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 21.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 20.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 19.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 16.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 15.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 14.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 13.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 09.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 08.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 07.08.2024 | 28,60 | 29,60 | 28,60 | 29,60 | 2,07% | 69,00 |
| 06.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 05.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 02.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 01.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 31.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 30.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 29.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 26.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 25.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 24.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 23.07.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 50,00 |
| 22.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 19.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 18.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 17.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 16.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 15.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 12.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 11.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 10.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 09.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 08.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 05.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 04.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 03.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 02.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 01.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 28.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 27.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 26.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 24.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 21.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 20.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 19.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |