30,500€
-2,24%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,20 | 31,20 | 29,90 | 30,50 | -2,24% | - |
| 19.12.2024 | 31,00 | 31,80 | 30,80 | 31,20 | 0,65% | - |
| 18.12.2024 | 31,40 | 31,50 | 30,80 | 31,00 | -1,27% | 65,00 |
| 17.12.2024 | 31,60 | 31,60 | 31,00 | 31,40 | -0,63% | - |
| 16.12.2024 | 31,60 | 31,70 | 31,20 | 31,60 | 0,00% | - |
| 13.12.2024 | 31,80 | 31,80 | 31,40 | 31,60 | -0,63% | - |
| 12.12.2024 | 31,20 | 31,80 | 31,00 | 31,80 | 1,92% | - |
| 11.12.2024 | 31,80 | 31,80 | 31,00 | 31,20 | -1,89% | - |
| 10.12.2024 | 32,00 | 32,00 | 31,40 | 31,80 | -0,62% | - |
| 09.12.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
| 06.12.2024 | 33,20 | 33,30 | 32,20 | 32,40 | -2,41% | - |
| 05.12.2024 | 33,00 | 33,40 | 33,00 | 33,20 | 0,61% | - |
| 04.12.2024 | 33,20 | 33,20 | 32,40 | 33,00 | -0,60% | - |
| 03.12.2024 | 32,80 | 33,20 | 32,60 | 33,20 | 1,22% | - |
| 02.12.2024 | 32,80 | 33,10 | 32,40 | 32,80 | 0,00% | - |
| 29.11.2024 | 33,00 | 33,00 | 32,60 | 32,80 | -0,61% | - |
| 28.11.2024 | 33,00 | 33,20 | 32,40 | 33,00 | 0,00% | - |
| 27.11.2024 | 32,80 | 33,30 | 32,60 | 33,00 | 0,61% | - |
| 26.11.2024 | 33,60 | 33,60 | 32,80 | 32,80 | -2,38% | - |
| 25.11.2024 | 33,60 | 33,90 | 33,40 | 33,60 | -0,30% | - |
| 22.11.2024 | 33,20 | 34,00 | 33,20 | 33,70 | 1,51% | - |
| 21.11.2024 | 33,00 | 33,40 | 32,90 | 33,20 | 0,61% | - |
| 20.11.2024 | 32,60 | 33,90 | 32,20 | 33,00 | 1,85% | - |
| 19.11.2024 | 32,60 | 32,90 | 32,20 | 32,40 | 0,00% | - |
| 18.11.2024 | 32,40 | 32,70 | 32,10 | 32,40 | 0,00% | - |
| 15.11.2024 | 32,20 | 32,60 | 32,00 | 32,40 | 0,62% | - |
| 14.11.2024 | 31,40 | 32,40 | 31,20 | 32,20 | 2,55% | - |
| 13.11.2024 | 31,60 | 31,80 | 31,00 | 31,40 | -1,26% | - |
| 12.11.2024 | 32,40 | 32,40 | 31,60 | 31,80 | -1,85% | 203,00 |
| 11.11.2024 | 32,00 | 32,60 | 31,80 | 32,40 | 1,89% | - |
| 08.11.2024 | 31,80 | 32,10 | 31,60 | 31,80 | 0,00% | - |
| 07.11.2024 | 31,60 | 31,80 | 31,40 | 31,80 | 0,63% | - |
| 06.11.2024 | 31,40 | 32,30 | 31,40 | 31,60 | -0,63% | - |
| 05.11.2024 | 31,00 | 32,10 | 31,00 | 31,80 | 2,58% | - |
| 04.11.2024 | 31,00 | 31,40 | 30,80 | 31,00 | 0,00% | - |
| 01.11.2024 | 30,60 | 31,30 | 30,40 | 31,00 | 1,31% | - |
| 31.10.2024 | 31,40 | 31,40 | 30,20 | 30,60 | -2,55% | - |
| 30.10.2024 | 31,40 | 32,10 | 31,20 | 31,40 | -0,63% | - |
| 29.10.2024 | 31,80 | 32,00 | 31,50 | 31,60 | -0,63% | - |
| 28.10.2024 | 31,80 | 32,00 | 31,70 | 31,80 | 0,63% | - |
| 25.10.2024 | 31,70 | 31,90 | 31,60 | 31,60 | -0,94% | - |
| 24.10.2024 | 32,40 | 32,60 | 31,80 | 31,90 | -1,54% | - |
| 23.10.2024 | 32,50 | 32,60 | 32,30 | 32,40 | -0,31% | - |
| 22.10.2024 | 32,70 | 32,70 | 32,10 | 32,50 | -0,61% | 7,00 |
| 21.10.2024 | 32,90 | 33,10 | 32,10 | 32,70 | -1,21% | - |
| 18.10.2024 | 32,90 | 33,10 | 32,70 | 33,10 | 0,61% | - |
| 17.10.2024 | 32,90 | 33,30 | 32,50 | 32,90 | -0,30% | - |
| 16.10.2024 | 31,70 | 33,10 | 31,40 | 33,00 | 4,10% | 139,00 |
| 15.10.2024 | 31,30 | 32,10 | 31,10 | 31,70 | 1,28% | - |
| 14.10.2024 | 30,50 | 31,30 | 30,50 | 31,30 | 2,62% | - |
| 11.10.2024 | 30,20 | 30,70 | 30,00 | 30,50 | 0,99% | - |
| 10.10.2024 | 30,50 | 30,70 | 29,90 | 30,20 | -0,98% | - |
| 09.10.2024 | 30,30 | 30,90 | 30,10 | 30,50 | 1,33% | - |
| 08.10.2024 | 30,40 | 30,50 | 30,10 | 30,10 | -0,99% | - |
| 07.10.2024 | 31,10 | 31,10 | 30,30 | 30,40 | -1,62% | - |
| 04.10.2024 | 31,10 | 31,30 | 30,40 | 30,90 | -0,64% | - |
| 03.10.2024 | 31,30 | 31,70 | 31,10 | 31,10 | -1,27% | - |
| 02.10.2024 | 32,70 | 32,70 | 31,30 | 31,50 | -3,67% | - |
| 01.10.2024 | 32,10 | 32,70 | 31,90 | 32,70 | 1,87% | - |
| 30.09.2024 | 32,10 | 32,20 | 31,70 | 32,10 | 0,63% | - |
| 27.09.2024 | 32,10 | 32,50 | 31,90 | 31,90 | -0,62% | - |
| 26.09.2024 | 31,80 | 32,20 | 31,80 | 32,10 | 0,94% | - |
| 25.09.2024 | 31,70 | 31,90 | 31,50 | 31,80 | -0,31% | - |
| 24.09.2024 | 32,10 | 32,20 | 31,70 | 31,90 | 0,00% | - |
| 23.09.2024 | 31,70 | 32,10 | 31,70 | 31,90 | 0,63% | - |
| 20.09.2024 | 31,70 | 32,10 | 31,60 | 31,70 | -0,63% | - |
| 19.09.2024 | 32,30 | 32,50 | 31,30 | 31,90 | -1,24% | 54,00 |
| 18.09.2024 | 32,50 | 32,60 | 32,10 | 32,30 | -0,62% | - |
| 17.09.2024 | 32,30 | 32,90 | 32,30 | 32,50 | 0,62% | - |
| 16.09.2024 | 32,10 | 32,50 | 32,00 | 32,30 | 0,62% | - |
| 13.09.2024 | 31,60 | 32,30 | 31,30 | 32,10 | 1,58% | - |
| 12.09.2024 | 32,30 | 32,50 | 31,60 | 31,60 | -2,17% | - |
| 11.09.2024 | 32,10 | 32,70 | 31,90 | 32,30 | 0,62% | - |
| 10.09.2024 | 32,50 | 32,70 | 32,10 | 32,10 | -1,83% | - |
| 09.09.2024 | 32,30 | 32,70 | 32,20 | 32,70 | 1,87% | 20,00 |
| 06.09.2024 | 32,10 | 32,40 | 31,90 | 32,10 | 0,00% | - |
| 05.09.2024 | 31,20 | 32,50 | 31,00 | 32,10 | 3,22% | - |
| 04.09.2024 | 30,60 | 31,30 | 30,50 | 31,10 | 0,97% | - |
| 03.09.2024 | 30,70 | 31,20 | 30,50 | 30,80 | 0,33% | - |
| 02.09.2024 | 30,70 | 30,90 | 30,30 | 30,70 | -0,65% | 115,00 |
| 30.08.2024 | 30,10 | 31,30 | 30,10 | 30,90 | 2,66% | - |
| 29.08.2024 | 30,50 | 30,50 | 30,10 | 30,10 | -0,66% | - |
| 28.08.2024 | 29,80 | 30,50 | 29,80 | 30,30 | 1,68% | - |
| 27.08.2024 | 30,00 | 30,10 | 29,70 | 29,80 | -0,33% | - |
| 26.08.2024 | 29,90 | 30,10 | 29,90 | 29,90 | 0,00% | - |
| 23.08.2024 | 29,50 | 30,10 | 29,30 | 29,90 | 2,05% | - |
| 22.08.2024 | 29,20 | 29,70 | 29,10 | 29,30 | 0,34% | - |
| 21.08.2024 | 29,90 | 30,00 | 29,10 | 29,20 | -2,34% | - |
| 20.08.2024 | 30,40 | 30,40 | 29,70 | 29,90 | -1,64% | - |
| 19.08.2024 | 30,30 | 30,50 | 30,10 | 30,40 | 0,33% | - |
| 16.08.2024 | 30,50 | 30,70 | 30,10 | 30,30 | -0,66% | - |
| 15.08.2024 | 30,30 | 30,70 | 30,20 | 30,50 | 0,66% | 102,00 |
| 14.08.2024 | 30,20 | 30,50 | 30,00 | 30,30 | 0,33% | - |
| 13.08.2024 | 29,60 | 30,30 | 29,50 | 30,20 | 2,03% | - |
| 12.08.2024 | 29,90 | 30,10 | 29,50 | 29,60 | -0,34% | - |
| 09.08.2024 | 29,50 | 30,40 | 29,50 | 29,70 | 0,00% | - |
| 08.08.2024 | 29,20 | 29,80 | 29,10 | 29,70 | 2,41% | - |
| 07.08.2024 | 29,10 | 29,70 | 29,00 | 29,00 | 0,69% | - |
| 06.08.2024 | 29,70 | 29,80 | 28,80 | 28,80 | -2,37% | - |
| 05.08.2024 | 30,60 | 30,70 | 29,20 | 29,50 | -5,14% | - |