36,350€
-0,63%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -0,54% | - |
| 06.05.2026 | 36,78 | 36,78 | 36,78 | 36,78 | 2,22% | - |
| 05.05.2026 | 35,98 | 35,98 | 35,98 | 35,98 | -3,38% | - |
| 04.05.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 5,50% | - |
| 30.04.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -3,13% | 85,00 |
| 29.04.2026 | 36,44 | 36,44 | 36,44 | 36,44 | 0,28% | - |
| 28.04.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -0,11% | - |
| 27.04.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 0,66% | - |
| 24.04.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 1,18% | - |
| 23.04.2026 | 35,72 | 35,72 | 35,72 | 35,72 | -0,28% | - |
| 22.04.2026 | 35,82 | 35,82 | 35,82 | 35,82 | -1,65% | - |
| 21.04.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 2,65% | - |
| 20.04.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -1,93% | - |
| 17.04.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -0,44% | - |
| 16.04.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -0,82% | - |
| 15.04.2026 | 36,64 | 36,64 | 36,64 | 36,64 | -0,05% | - |
| 14.04.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -0,65% | - |
| 13.04.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -1,70% | - |
| 10.04.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 3,08% | - |
| 09.04.2026 | 36,42 | 36,42 | 36,42 | 36,42 | -5,70% | - |
| 08.04.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 5,87% | - |
| 07.04.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 3,64% | - |
| 02.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 01.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 31.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 30.03.2026 | 34,20 | 35,60 | 34,20 | 35,60 | 2,89% | 140,00 |
| 27.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 26.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 25.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 24.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 23.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -5,11% | - |
| 20.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 19.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -5,35% | - |
| 18.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 17.03.2026 | 36,40 | 37,20 | 36,40 | 37,20 | 2,76% | 50,00 |
| 16.03.2026 | 37,00 | 37,00 | 36,20 | 36,20 | -0,55% | 1.249,00 |
| 13.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 12.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 11.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 10.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 09.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | - |
| 06.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 05.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 04.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 03.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 02.03.2026 | 36,40 | 37,40 | 36,40 | 37,40 | 1,08% | 100,00 |
| 27.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 26.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 25.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 24.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 23.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 20.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 19.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 18.02.2026 | 37,20 | 37,20 | 36,80 | 36,80 | -1,60% | 209,00 |
| 17.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 16.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 13.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 12.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 11.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 10.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 09.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 06.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 05.02.2026 | 35,20 | 35,20 | 35,00 | 35,00 | 2,34% | 10,00 |
| 04.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 03.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 02.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 130,00 |
| 30.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 29.01.2026 | 34,40 | 34,40 | 34,00 | 34,00 | 1,19% | 53,00 |
| 28.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 27.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 26.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | - |
| 23.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 22.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 21.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 20.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.01.2026 | 31,80 | 33,20 | 31,80 | 33,20 | 1,22% | 2.000,00 |
| 16.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 15.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 14.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 13.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 12.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 09.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 08.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 07.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 06.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 05.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 02.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 30.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 29.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 22.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 19.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 18.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 17.12.2025 | 30,80 | 32,00 | 30,60 | 31,60 | 3,27% | - |
| 16.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 15.12.2025 | 30,80 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 12.12.2025 | 31,20 | 31,20 | 30,70 | 31,00 | 0,00% | - |
| 11.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 10.12.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -1,90% | 430,00 |
| 09.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |