37,000€
2,21%
Echtzeit-Aktienkurs Severn Trent PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Severn Trent PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 36,80 | 37,00 | 36,80 | 36,90 | -0,27% | - |
| 25.05.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 0,00% | - |
| 22.05.2026 | 36,60 | 37,00 | 36,20 | 37,00 | 1,65% | - |
| 21.05.2026 | 36,00 | 36,60 | 36,00 | 36,40 | 1,11% | - |
| 20.05.2026 | 35,00 | 36,60 | 35,00 | 36,00 | 2,27% | - |
| 19.05.2026 | 34,50 | 35,40 | 34,50 | 35,20 | -2,22% | - |
| 15.05.2026 | 36,40 | 36,40 | 33,40 | 36,00 | 1,12% | - |
| 14.05.2026 | 36,30 | 36,60 | 35,60 | 35,60 | -2,73% | - |
| 13.05.2026 | 36,30 | 36,60 | 36,30 | 36,60 | -0,27% | - |
| 11.05.2026 | 36,60 | 36,80 | 36,30 | 36,70 | 0,82% | - |
| 08.05.2026 | 36,30 | 37,00 | 36,20 | 36,40 | 0,00% | - |
| 07.05.2026 | 37,30 | 37,40 | 36,40 | 36,40 | -0,55% | - |
| 06.05.2026 | 36,80 | 37,50 | 36,60 | 36,60 | -0,81% | - |
| 05.05.2026 | 37,00 | 37,20 | 36,80 | 36,90 | -0,81% | - |
| 04.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 6,29% | - |
| 30.04.2026 | 35,20 | 38,60 | 35,00 | 35,00 | -1,13% | - |
| 29.04.2026 | 36,30 | 36,50 | 35,40 | 35,40 | -2,75% | - |
| 28.04.2026 | 36,60 | 36,70 | 36,40 | 36,40 | -0,82% | - |
| 27.04.2026 | 36,80 | 36,80 | 36,70 | 36,70 | -0,27% | - |
| 24.04.2026 | 36,60 | 36,80 | 36,50 | 36,80 | 0,55% | - |
| 23.04.2026 | 36,00 | 36,80 | 36,00 | 36,60 | 1,10% | - |
| 22.04.2026 | 35,70 | 36,30 | 35,70 | 36,20 | 0,56% | - |
| 21.04.2026 | 36,80 | 36,80 | 35,80 | 36,00 | -1,91% | - |
| 20.04.2026 | 36,80 | 36,80 | 36,60 | 36,70 | 0,27% | - |
| 17.04.2026 | 36,70 | 36,70 | 36,60 | 36,60 | 0,00% | - |
| 16.04.2026 | 36,80 | 37,10 | 36,60 | 36,60 | -0,54% | - |
| 15.04.2026 | 37,50 | 37,60 | 36,70 | 36,80 | -1,87% | - |
| 14.04.2026 | 37,10 | 37,50 | 37,00 | 37,50 | 1,35% | - |
| 13.04.2026 | 37,80 | 37,90 | 36,90 | 37,00 | -1,60% | - |
| 10.04.2026 | 37,40 | 38,10 | 37,40 | 37,60 | 2,17% | - |
| 09.04.2026 | 37,10 | 37,70 | 36,80 | 36,80 | -0,81% | - |
| 08.04.2026 | 36,40 | 37,40 | 36,40 | 37,10 | 1,37% | - |
| 07.04.2026 | 36,70 | 36,80 | 36,50 | 36,60 | -0,27% | - |
| 02.04.2026 | 36,40 | 36,70 | 36,40 | 36,70 | 0,27% | - |
| 01.04.2026 | 36,00 | 36,60 | 35,80 | 36,60 | 1,95% | - |
| 31.03.2026 | 35,50 | 36,00 | 35,50 | 35,90 | 0,28% | - |
| 30.03.2026 | 34,60 | 35,80 | 34,60 | 35,80 | 2,87% | - |
| 27.03.2026 | 34,60 | 34,80 | 34,30 | 34,80 | 0,00% | - |
| 26.03.2026 | 34,60 | 35,00 | 34,60 | 34,80 | 2,35% | - |
| 25.03.2026 | 33,80 | 35,00 | 33,80 | 34,00 | 0,00% | - |
| 24.03.2026 | 34,20 | 34,40 | 34,00 | 34,00 | 0,59% | - |
| 23.03.2026 | 34,10 | 34,30 | 33,40 | 33,80 | -1,17% | - |
| 20.03.2026 | 35,10 | 35,30 | 33,60 | 34,20 | -5,79% | - |
| 19.03.2026 | 36,30 | 36,40 | 36,20 | 36,30 | -1,63% | - |
| 18.03.2026 | 36,80 | 37,00 | 36,80 | 36,90 | -0,27% | - |
| 17.03.2026 | 36,80 | 37,40 | 36,80 | 37,00 | 0,54% | - |
| 16.03.2026 | 36,90 | 37,00 | 36,80 | 36,80 | -0,27% | - |
| 13.03.2026 | 36,90 | 37,50 | 36,90 | 36,90 | -0,27% | - |
| 12.03.2026 | 36,20 | 37,20 | 36,20 | 37,00 | 1,65% | - |
| 11.03.2026 | 36,00 | 36,60 | 36,00 | 36,40 | 1,11% | - |
| 10.03.2026 | 36,40 | 36,60 | 36,00 | 36,00 | -1,10% | - |
| 09.03.2026 | 36,60 | 36,80 | 34,80 | 36,40 | -1,09% | - |
| 06.03.2026 | 37,00 | 38,40 | 36,50 | 36,80 | -0,54% | - |
| 05.03.2026 | 37,40 | 37,50 | 36,90 | 37,00 | -0,54% | - |
| 04.03.2026 | 37,20 | 37,40 | 37,00 | 37,20 | 1,09% | - |
| 03.03.2026 | 38,10 | 38,40 | 36,30 | 36,80 | -3,16% | - |
| 02.03.2026 | 38,20 | 38,30 | 37,80 | 38,00 | 0,26% | - |
| 27.02.2026 | 37,40 | 37,90 | 37,30 | 37,90 | 1,34% | - |
| 26.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | - |
| 25.02.2026 | 37,20 | 37,40 | 37,10 | 37,30 | 0,27% | - |
| 24.02.2026 | 36,40 | 37,30 | 36,40 | 37,20 | 2,20% | - |
| 23.02.2026 | 36,50 | 36,60 | 36,40 | 36,40 | -1,36% | - |
| 20.02.2026 | 36,10 | 36,90 | 35,90 | 36,90 | 0,27% | - |
| 19.02.2026 | 36,70 | 36,80 | 36,00 | 36,80 | 0,55% | - |
| 18.02.2026 | 37,10 | 37,20 | 36,60 | 36,60 | -1,61% | - |
| 17.02.2026 | 37,50 | 37,50 | 37,00 | 37,20 | -0,53% | - |
| 16.02.2026 | 37,30 | 37,40 | 37,30 | 37,40 | 0,27% | - |
| 13.02.2026 | 37,00 | 37,40 | 36,80 | 37,30 | 3,61% | - |
| 12.02.2026 | 36,00 | 37,00 | 35,70 | 36,00 | 2,56% | - |
| 11.02.2026 | 35,10 | 35,20 | 35,10 | 35,10 | -0,28% | - |
| 10.02.2026 | 34,30 | 35,20 | 34,30 | 35,20 | 2,33% | - |
| 09.02.2026 | 34,80 | 34,80 | 33,60 | 34,40 | -1,15% | - |
| 06.02.2026 | 34,80 | 35,00 | 34,60 | 34,80 | 1,75% | - |
| 05.02.2026 | 35,10 | 35,10 | 34,20 | 34,20 | -0,87% | - |
| 04.02.2026 | 34,20 | 34,60 | 34,20 | 34,50 | 2,68% | - |
| 03.02.2026 | 34,00 | 34,30 | 33,60 | 33,60 | -1,75% | - |
| 02.02.2026 | 34,20 | 34,20 | 34,10 | 34,20 | -0,29% | - |
| 30.01.2026 | 34,20 | 34,40 | 34,20 | 34,30 | 0,29% | - |
| 29.01.2026 | 34,20 | 34,40 | 34,00 | 34,20 | 0,29% | - |
| 28.01.2026 | 33,60 | 34,10 | 33,50 | 34,10 | 1,49% | - |
| 27.01.2026 | 33,20 | 33,60 | 33,10 | 33,60 | 0,60% | - |
| 26.01.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 3,73% | - |
| 23.01.2026 | 33,80 | 34,30 | 32,20 | 32,20 | -0,62% | - |
| 22.01.2026 | 33,20 | 33,20 | 32,30 | 32,40 | -2,41% | - |
| 21.01.2026 | 32,90 | 33,20 | 32,90 | 33,20 | 0,91% | - |
| 20.01.2026 | 33,20 | 33,20 | 32,50 | 32,90 | -1,50% | - |
| 19.01.2026 | 33,00 | 33,50 | 32,90 | 33,40 | 1,21% | - |
| 16.01.2026 | 32,80 | 33,10 | 32,60 | 33,00 | 0,61% | - |
| 15.01.2026 | 32,30 | 32,90 | 32,30 | 32,80 | 1,55% | - |
| 14.01.2026 | 31,50 | 32,30 | 31,50 | 32,30 | 1,57% | - |
| 13.01.2026 | 33,20 | 33,20 | 31,70 | 31,80 | -4,79% | - |
| 12.01.2026 | 33,60 | 34,10 | 33,40 | 33,40 | 0,00% | - |
| 09.01.2026 | 33,50 | 34,00 | 33,40 | 33,40 | -0,60% | - |
| 08.01.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | - |
| 07.01.2026 | 33,20 | 33,80 | 33,00 | 33,00 | -0,60% | - |
| 06.01.2026 | 33,00 | 33,80 | 32,90 | 33,20 | 0,61% | - |
| 05.01.2026 | 32,90 | 33,10 | 32,30 | 33,00 | 2,17% | - |
| 02.01.2026 | 32,20 | 32,30 | 32,20 | 32,30 | 0,94% | - |
| 30.12.2025 | 32,20 | 32,30 | 31,60 | 32,00 | 1,91% | - |
| 29.12.2025 | 32,00 | 32,30 | 31,20 | 31,40 | -1,26% | - |