32,600€
-0,31%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,80 | 33,10 | 32,20 | 32,50 | -0,61% | - |
| 26.06.2025 | 32,00 | 32,70 | 32,00 | 32,70 | 1,87% | - |
| 25.06.2025 | 32,50 | 32,50 | 31,90 | 32,10 | -0,93% | - |
| 24.06.2025 | 32,70 | 32,90 | 32,00 | 32,40 | 0,31% | - |
| 23.06.2025 | 31,50 | 32,40 | 31,20 | 32,30 | 2,22% | - |
| 20.06.2025 | 32,30 | 32,50 | 31,60 | 31,60 | -1,56% | - |
| 19.06.2025 | 31,70 | 32,20 | 31,50 | 32,10 | 1,26% | - |
| 18.06.2025 | 31,60 | 31,90 | 31,50 | 31,70 | 0,32% | - |
| 17.06.2025 | 31,60 | 32,10 | 31,40 | 31,60 | -1,25% | - |
| 16.06.2025 | 31,90 | 32,10 | 31,60 | 32,00 | 0,00% | - |
| 13.06.2025 | 32,10 | 32,40 | 31,70 | 32,00 | -1,23% | - |
| 12.06.2025 | 32,20 | 32,50 | 32,00 | 32,40 | 0,62% | - |
| 11.06.2025 | 32,10 | 32,60 | 31,90 | 32,20 | 0,63% | - |
| 10.06.2025 | 31,80 | 32,40 | 31,60 | 32,00 | 0,63% | 60,00 |
| 09.06.2025 | 31,80 | 31,90 | 31,40 | 31,80 | 0,00% | - |
| 06.06.2025 | 31,90 | 32,10 | 31,70 | 31,80 | 0,32% | - |
| 05.06.2025 | 31,70 | 31,90 | 31,40 | 31,70 | 0,00% | - |
| 04.06.2025 | 31,80 | 31,90 | 31,40 | 31,70 | -0,31% | - |
| 03.06.2025 | 32,20 | 32,70 | 31,60 | 31,80 | -1,85% | 8,00 |
| 02.06.2025 | 32,40 | 32,70 | 32,10 | 32,40 | 0,00% | - |
| 30.05.2025 | 32,20 | 32,60 | 31,80 | 32,40 | 0,62% | 30,00 |
| 29.05.2025 | 32,80 | 33,40 | 31,30 | 32,20 | -1,83% | - |
| 28.05.2025 | 32,70 | 32,90 | 32,40 | 32,80 | 0,00% | - |
| 27.05.2025 | 32,70 | 33,10 | 32,60 | 32,80 | 0,00% | - |
| 26.05.2025 | 32,60 | 33,30 | 32,60 | 32,80 | 0,61% | - |
| 23.05.2025 | 33,00 | 33,10 | 32,30 | 32,60 | -1,21% | - |
| 22.05.2025 | 33,10 | 33,20 | 32,40 | 33,00 | 0,00% | - |
| 21.05.2025 | 32,40 | 33,40 | 31,40 | 33,00 | 1,85% | 260,00 |
| 20.05.2025 | 32,40 | 32,60 | 32,20 | 32,40 | 0,00% | - |
| 19.05.2025 | 32,10 | 32,50 | 31,80 | 32,40 | 0,93% | - |
| 16.05.2025 | 31,70 | 32,10 | 31,50 | 32,10 | 1,26% | - |
| 15.05.2025 | 31,10 | 31,80 | 30,70 | 31,70 | 1,93% | - |
| 14.05.2025 | 31,00 | 31,20 | 30,60 | 31,10 | 0,32% | - |
| 13.05.2025 | 31,50 | 31,60 | 30,80 | 31,00 | -1,27% | - |
| 12.05.2025 | 32,50 | 32,50 | 31,00 | 31,40 | -1,88% | - |
| 09.05.2025 | 31,70 | 32,20 | 31,60 | 32,00 | 0,95% | - |
| 08.05.2025 | 32,80 | 33,10 | 31,70 | 31,70 | -3,35% | - |
| 07.05.2025 | 32,30 | 32,90 | 32,30 | 32,80 | 1,55% | - |
| 06.05.2025 | 32,50 | 33,00 | 32,30 | 32,30 | -0,92% | - |
| 05.05.2025 | 32,50 | 32,80 | 32,20 | 32,60 | 0,31% | - |
| 02.05.2025 | 33,30 | 33,30 | 32,30 | 32,50 | -1,52% | - |
| 30.04.2025 | 32,70 | 33,10 | 32,60 | 33,00 | 0,92% | - |
| 29.04.2025 | 32,30 | 32,80 | 32,10 | 32,70 | 1,24% | - |
| 28.04.2025 | 31,90 | 32,50 | 31,70 | 32,30 | 0,94% | - |
| 25.04.2025 | 31,90 | 32,20 | 31,60 | 32,00 | 0,31% | - |
| 24.04.2025 | 31,60 | 32,00 | 31,40 | 31,90 | 0,95% | - |
| 23.04.2025 | 33,30 | 33,30 | 31,30 | 31,60 | -3,36% | - |
| 22.04.2025 | 31,80 | 32,80 | 31,80 | 32,70 | 1,87% | - |
| 17.04.2025 | 32,00 | 32,30 | 31,60 | 32,10 | 0,31% | - |
| 16.04.2025 | 31,80 | 32,40 | 31,20 | 32,00 | 0,63% | - |
| 15.04.2025 | 30,60 | 32,00 | 30,50 | 31,80 | 3,92% | - |
| 14.04.2025 | 30,60 | 30,90 | 29,70 | 30,60 | 0,00% | - |
| 11.04.2025 | 30,20 | 30,60 | 29,50 | 30,60 | 1,32% | - |
| 10.04.2025 | 31,70 | 31,70 | 29,10 | 30,20 | -4,73% | - |
| 09.04.2025 | 29,00 | 31,80 | 28,50 | 31,70 | 8,56% | - |
| 08.04.2025 | 29,30 | 30,10 | 28,80 | 29,20 | -0,34% | - |
| 07.04.2025 | 29,50 | 30,60 | 28,90 | 29,30 | -4,25% | - |
| 04.04.2025 | 32,00 | 32,80 | 30,60 | 30,60 | -4,38% | 24,00 |
| 03.04.2025 | 29,60 | 32,40 | 29,50 | 32,00 | 5,26% | 70,00 |
| 02.04.2025 | 30,60 | 30,80 | 30,30 | 30,40 | -0,65% | - |
| 01.04.2025 | 30,40 | 30,80 | 30,20 | 30,60 | 3,38% | - |
| 26.03.2025 | 29,30 | 29,70 | 29,20 | 29,60 | 1,02% | 65,00 |
| 25.03.2025 | 29,40 | 29,60 | 29,20 | 29,30 | -0,34% | - |
| 24.03.2025 | 29,60 | 29,90 | 29,20 | 29,40 | -0,68% | - |
| 21.03.2025 | 29,70 | 29,80 | 29,50 | 29,60 | -0,34% | - |
| 20.03.2025 | 29,20 | 29,80 | 29,00 | 29,70 | 1,71% | - |
| 19.03.2025 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 18.03.2025 | 31,10 | 31,20 | 29,00 | 29,20 | -6,11% | - |
| 17.03.2025 | 29,40 | 31,10 | 29,30 | 31,10 | 5,42% | - |
| 14.03.2025 | 29,30 | 29,60 | 29,00 | 29,50 | 0,68% | - |
| 13.03.2025 | 29,20 | 29,40 | 29,00 | 29,30 | 0,34% | - |
| 12.03.2025 | 30,00 | 30,20 | 28,90 | 29,20 | -2,67% | - |
| 11.03.2025 | 29,50 | 30,20 | 29,30 | 30,00 | 2,39% | - |
| 10.03.2025 | 29,00 | 29,60 | 28,60 | 29,30 | 1,03% | - |
| 07.03.2025 | 28,40 | 29,20 | 28,10 | 29,00 | 2,11% | - |
| 06.03.2025 | 29,10 | 29,30 | 28,30 | 28,40 | -2,41% | - |
| 05.03.2025 | 31,00 | 31,10 | 28,70 | 29,10 | -5,52% | 125,00 |
| 04.03.2025 | 29,80 | 31,00 | 29,70 | 30,80 | 3,36% | - |
| 03.03.2025 | 30,50 | 30,70 | 29,50 | 29,80 | -1,65% | - |
| 28.02.2025 | 29,80 | 30,40 | 29,60 | 30,30 | 1,68% | - |
| 27.02.2025 | 30,00 | 30,30 | 29,80 | 29,80 | -0,67% | - |
| 26.02.2025 | 30,20 | 30,40 | 30,00 | 30,00 | -0,66% | - |
| 25.02.2025 | 29,80 | 30,40 | 29,70 | 30,20 | 1,34% | 35,00 |
| 24.02.2025 | 29,70 | 30,20 | 29,30 | 29,80 | 0,34% | - |
| 21.02.2025 | 29,50 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 20.02.2025 | 29,80 | 29,80 | 29,30 | 29,50 | -1,01% | - |
| 19.02.2025 | 29,60 | 29,90 | 29,30 | 29,80 | 0,68% | - |
| 18.02.2025 | 30,10 | 30,10 | 29,30 | 29,60 | -1,66% | - |
| 17.02.2025 | 29,60 | 30,10 | 29,60 | 30,10 | 1,69% | 60,00 |
| 14.02.2025 | 29,90 | 30,10 | 29,60 | 29,60 | -1,00% | - |
| 13.02.2025 | 29,90 | 30,10 | 29,40 | 29,90 | 0,67% | - |
| 12.02.2025 | 30,00 | 30,00 | 29,30 | 29,70 | -1,00% | - |
| 11.02.2025 | 29,90 | 30,30 | 29,70 | 30,00 | 0,33% | - |
| 10.02.2025 | 29,70 | 30,00 | 29,50 | 29,90 | 0,67% | - |
| 07.02.2025 | 29,70 | 30,00 | 29,50 | 29,70 | 0,00% | - |
| 06.02.2025 | 30,40 | 30,80 | 29,60 | 29,70 | -1,98% | - |
| 05.02.2025 | 29,60 | 30,30 | 29,60 | 30,30 | 1,68% | - |
| 04.02.2025 | 30,40 | 30,50 | 29,70 | 29,80 | -1,97% | - |
| 03.02.2025 | 30,20 | 30,50 | 29,40 | 30,40 | 0,66% | 600,00 |
| 31.01.2025 | 30,30 | 30,60 | 30,10 | 30,20 | -0,33% | - |