34,810€
-0,54%
Echtzeit-Aktienkurs SEVERN TRENT LS-,9789
Bid:
Ask:
Aktienkurse zur SEVERN TRENT LS-,9789 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |