31,800€
2,58%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 30,50 | 31,40 | 30,20 | 31,10 | 1,30% | - |
| 01.08.2024 | 30,70 | 31,50 | 30,50 | 30,70 | 0,00% | - |
| 31.07.2024 | 30,20 | 30,90 | 30,20 | 30,70 | 1,99% | - |
| 30.07.2024 | 30,50 | 30,50 | 30,00 | 30,10 | -1,31% | - |
| 29.07.2024 | 30,10 | 30,60 | 30,00 | 30,50 | 1,33% | 110,00 |
| 26.07.2024 | 29,90 | 30,10 | 29,60 | 30,10 | 0,67% | - |
| 25.07.2024 | 29,90 | 30,20 | 29,50 | 29,90 | 0,00% | - |
| 24.07.2024 | 29,70 | 30,10 | 29,60 | 29,90 | 0,00% | - |
| 23.07.2024 | 30,30 | 30,30 | 29,70 | 29,90 | -1,32% | - |
| 22.07.2024 | 30,30 | 30,70 | 30,20 | 30,30 | 0,33% | - |
| 19.07.2024 | 30,60 | 30,70 | 30,10 | 30,20 | -1,31% | - |
| 18.07.2024 | 30,40 | 30,90 | 30,20 | 30,60 | 0,66% | - |
| 17.07.2024 | 29,60 | 30,60 | 29,50 | 30,40 | 2,36% | - |
| 16.07.2024 | 31,20 | 31,20 | 29,50 | 29,70 | -4,81% | - |
| 15.07.2024 | 31,90 | 32,10 | 31,10 | 31,20 | -2,19% | - |
| 12.07.2024 | 32,70 | 32,90 | 31,70 | 31,90 | -2,45% | 25,00 |
| 11.07.2024 | 31,50 | 33,30 | 31,30 | 32,70 | 3,81% | - |
| 10.07.2024 | 30,50 | 31,50 | 30,30 | 31,50 | 3,28% | - |
| 09.07.2024 | 29,90 | 30,80 | 29,70 | 30,50 | 2,01% | - |
| 08.07.2024 | 29,70 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 05.07.2024 | 28,90 | 30,00 | 28,80 | 29,90 | 3,46% | - |
| 04.07.2024 | 28,90 | 29,10 | 28,50 | 28,90 | 0,00% | - |
| 03.07.2024 | 28,10 | 29,00 | 28,00 | 28,90 | 2,85% | - |
| 02.07.2024 | 28,40 | 28,70 | 27,70 | 28,10 | -1,06% | - |
| 01.07.2024 | 28,60 | 28,80 | 28,30 | 28,40 | 0,00% | - |
| 28.06.2024 | 28,70 | 29,00 | 28,30 | 28,40 | -1,05% | - |
| 27.06.2024 | 29,10 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 26.06.2024 | 29,30 | 29,60 | 28,90 | 28,90 | -1,37% | - |
| 25.06.2024 | 29,40 | 29,80 | 29,30 | 29,30 | -0,34% | - |
| 24.06.2024 | 29,30 | 29,60 | 29,00 | 29,40 | 0,00% | - |
| 21.06.2024 | 29,20 | 29,70 | 29,10 | 29,40 | 0,68% | - |
| 20.06.2024 | 28,70 | 29,30 | 28,60 | 29,20 | 1,74% | - |
| 19.06.2024 | 28,50 | 29,00 | 28,50 | 28,70 | 0,35% | - |