34,290€
0,50%
Echtzeit-Aktienkurs SEVERN TRENT LS-,9789
Bid:
Ask:
Aktienkurse zur SEVERN TRENT LS-,9789 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -0,29% | - |
| 08.09.2026 | 34,12 | 34,12 | 34,12 | 34,12 | -1,56% | - |
| 07.09.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 0,12% | - |
| 04.09.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -0,46% | - |
| 03.09.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -2,19% | - |
| 02.09.2026 | 35,56 | 35,56 | 35,56 | 35,56 | -1,82% | - |
| 01.09.2026 | 36,22 | 36,22 | 36,22 | 36,22 | -0,93% | - |
| 31.08.2026 | 36,56 | 36,56 | 36,56 | 36,56 | 1,22% | - |
| 28.08.2026 | 36,12 | 36,12 | 36,12 | 36,12 | -1,90% | - |
| 27.08.2026 | 36,82 | 36,82 | 36,82 | 36,82 | 0,22% | - |
| 26.08.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -0,16% | - |
| 25.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,23% | - |
| 24.08.2026 | 36,06 | 37,26 | 36,06 | 37,26 | 2,99% | 109,00 |
| 21.08.2026 | 36,18 | 36,18 | 36,18 | 36,18 | 1,40% | - |
| 20.08.2026 | 35,68 | 35,68 | 35,68 | 35,68 | -1,33% | - |
| 19.08.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 2,44% | - |
| 18.08.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -3,97% | - |
| 17.08.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 1,27% | - |
| 14.08.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,11% | - |
| 13.08.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 0,72% | - |
| 12.08.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -2,12% | - |
| 11.08.2026 | 36,28 | 36,86 | 36,28 | 36,86 | -0,91% | 150,00 |
| 10.08.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 2,37% | 430,00 |
| 07.08.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 1,17% | - |
| 06.08.2026 | 35,92 | 35,92 | 35,92 | 35,92 | -1,59% | - |
| 05.08.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,45% | - |
| 04.08.2026 | 35,98 | 35,98 | 35,98 | 35,98 | -0,77% | - |
| 03.08.2026 | 35,62 | 36,26 | 35,62 | 36,26 | 1,85% | 1.000,00 |
| 31.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,51% | - |
| 30.07.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -0,34% | - |
| 29.07.2026 | 35,54 | 35,54 | 35,54 | 35,54 | 0,68% | - |
| 28.07.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -1,07% | - |
| 27.07.2026 | 35,68 | 35,68 | 35,68 | 35,68 | 1,31% | - |
| 24.07.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -0,23% | - |
| 23.07.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 1,20% | - |
| 22.07.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -2,35% | - |
| 21.07.2026 | 35,72 | 35,72 | 35,72 | 35,72 | -0,83% | - |
| 20.07.2026 | 36,02 | 36,02 | 36,02 | 36,02 | 2,56% | - |
| 17.07.2026 | 34,62 | 35,12 | 34,62 | 35,12 | -0,57% | 40,00 |
| 16.07.2026 | 35,32 | 35,32 | 35,32 | 35,32 | -0,06% | - |
| 15.07.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 0,63% | - |
| 14.07.2026 | 35,12 | 35,12 | 35,12 | 35,12 | 1,80% | - |
| 13.07.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,35% | - |
| 10.07.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -1,31% | - |
| 09.07.2026 | 35,08 | 35,08 | 35,08 | 35,08 | 0,23% | - |
| 08.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,75% | - |
| 07.07.2026 | 34,74 | 34,74 | 34,74 | 34,74 | -0,97% | - |
| 06.07.2026 | 35,08 | 35,08 | 35,08 | 35,08 | 0,29% | - |
| 03.07.2026 | 34,98 | 34,98 | 34,98 | 34,98 | 2,58% | - |
| 02.07.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,87% | - |
| 01.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,09% | - |
| 30.06.2026 | 34,78 | 34,78 | 34,78 | 34,78 | 0,75% | - |
| 29.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 1,71% | - |
| 26.06.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 0,06% | - |
| 25.06.2026 | 33,92 | 33,92 | 33,92 | 33,92 | 1,19% | - |
| 24.06.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 1,64% | - |
| 23.06.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 0,67% | - |
| 22.06.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -1,38% | - |
| 19.06.2026 | 33,22 | 33,22 | 33,22 | 33,22 | -0,48% | - |
| 18.06.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -0,42% | - |
| 17.06.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 0,42% | - |
| 16.06.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -2,45% | - |
| 15.06.2026 | 34,22 | 34,22 | 34,22 | 34,22 | 0,29% | - |
| 12.06.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 0,53% | - |
| 11.06.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -0,41% | - |
| 10.06.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 0,83% | - |
| 09.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,42% | - |
| 08.06.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -0,65% | - |
| 05.06.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -0,41% | - |
| 04.06.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 3,28% | - |
| 03.06.2026 | 32,94 | 32,94 | 32,94 | 32,94 | -2,72% | - |
| 02.06.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -1,91% | - |
| 01.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | -1,26% | - |
| 29.05.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 0,40% | - |
| 28.05.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -4,02% | - |
| 27.05.2026 | 36,54 | 36,54 | 36,26 | 36,28 | -1,04% | 840,00 |
| 26.05.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 0,66% | - |
| 25.05.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 0,61% | - |
| 22.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,29% | - |
| 21.05.2026 | 35,74 | 35,74 | 35,74 | 35,74 | 2,11% | - |
| 20.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,67% | - |
| 19.05.2026 | 33,76 | 33,76 | 33,76 | 33,76 | 3,12% | - |
| 18.05.2026 | 32,74 | 32,74 | 32,74 | 32,74 | -7,88% | - |
| 15.05.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -1,71% | - |
| 14.05.2026 | 36,16 | 36,16 | 36,16 | 36,16 | -0,77% | - |
| 13.05.2026 | 36,44 | 36,44 | 36,44 | 36,44 | -0,65% | - |
| 12.05.2026 | 35,90 | 36,68 | 35,90 | 36,68 | 1,27% | 27,00 |
| 11.05.2026 | 36,22 | 36,22 | 36,22 | 36,22 | 0,39% | - |
| 08.05.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -1,37% | - |
| 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% | - |