35,590€
-0,50%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 35,65 | 36,08 | 35,65 | 35,92 | 0,42% | - |
| 30.07.2026 | 35,55 | 35,98 | 35,31 | 35,77 | 0,65% | - |
| 29.07.2026 | 35,87 | 35,93 | 35,41 | 35,54 | -1,11% | - |
| 28.07.2026 | 35,67 | 36,07 | 35,40 | 35,94 | 0,84% | - |
| 27.07.2026 | 36,13 | 36,19 | 35,32 | 35,64 | 0,03% | - |
| 24.07.2026 | 35,60 | 35,67 | 35,27 | 35,63 | 0,39% | - |
| 23.07.2026 | 35,55 | 36,00 | 35,26 | 35,49 | -1,33% | - |
| 22.07.2026 | 35,10 | 35,99 | 34,91 | 35,97 | 3,21% | - |
| 21.07.2026 | 35,63 | 35,94 | 34,85 | 34,85 | -3,17% | - |
| 20.07.2026 | 36,29 | 36,32 | 35,83 | 35,99 | -1,53% | - |
| 17.07.2026 | 34,60 | 36,72 | 34,60 | 36,55 | 3,89% | - |
| 16.07.2026 | 35,53 | 35,64 | 35,00 | 35,18 | 0,06% | - |
| 15.07.2026 | 35,43 | 35,61 | 35,13 | 35,16 | -1,15% | - |
| 14.07.2026 | 35,11 | 35,63 | 35,11 | 35,57 | 0,25% | - |
| 13.07.2026 | 35,09 | 35,67 | 34,22 | 35,48 | 1,43% | - |
| 10.07.2026 | 34,82 | 35,13 | 34,70 | 34,98 | 0,52% | 31,00 |
| 09.07.2026 | 35,25 | 35,31 | 34,65 | 34,80 | -0,32% | - |
| 08.07.2026 | 35,35 | 35,35 | 34,60 | 34,91 | -1,27% | - |
| 07.07.2026 | 35,05 | 35,36 | 34,82 | 35,36 | 0,94% | - |
| 06.07.2026 | 35,29 | 35,61 | 35,01 | 35,03 | -0,74% | - |
| 03.07.2026 | 35,01 | 35,37 | 34,89 | 35,29 | 0,43% | - |
| 02.07.2026 | 34,50 | 35,16 | 34,09 | 35,14 | 2,45% | - |
| 01.07.2026 | 34,51 | 34,67 | 34,15 | 34,30 | -0,44% | - |
| 30.06.2026 | 35,12 | 35,12 | 34,25 | 34,45 | -0,98% | - |
| 29.06.2026 | 34,76 | 34,93 | 33,98 | 34,79 | 0,46% | - |
| 26.06.2026 | 34,40 | 34,77 | 33,90 | 34,63 | 0,49% | - |
| 25.06.2026 | 34,09 | 34,77 | 34,09 | 34,46 | 1,59% | - |
| 24.06.2026 | 33,66 | 33,94 | 33,40 | 33,92 | 0,50% | 200,00 |
| 23.06.2026 | 33,08 | 33,77 | 33,08 | 33,75 | 1,41% | - |
| 22.06.2026 | 32,85 | 33,32 | 32,66 | 33,28 | 0,94% | - |
| 19.06.2026 | 33,55 | 33,60 | 32,95 | 32,97 | -1,38% | - |
| 18.06.2026 | 33,47 | 33,80 | 33,21 | 33,43 | -0,24% | - |
| 17.06.2026 | 33,79 | 33,84 | 33,35 | 33,51 | -0,83% | - |
| 16.06.2026 | 33,61 | 33,81 | 33,32 | 33,79 | 0,63% | - |
| 15.06.2026 | 34,81 | 34,81 | 33,40 | 33,58 | -1,61% | - |
| 12.06.2026 | 34,40 | 34,40 | 33,71 | 34,13 | -0,52% | - |
| 11.06.2026 | 34,23 | 34,37 | 33,68 | 34,31 | 1,24% | - |
| 10.06.2026 | 34,03 | 34,31 | 33,52 | 33,89 | -0,53% | - |
| 09.06.2026 | 34,04 | 34,31 | 33,82 | 34,07 | 0,95% | - |
| 08.06.2026 | 34,25 | 34,34 | 33,74 | 33,75 | -1,69% | - |
| 05.06.2026 | 33,93 | 34,79 | 33,87 | 34,33 | 0,50% | - |
| 04.06.2026 | 34,14 | 34,42 | 33,78 | 34,16 | 0,47% | - |
| 03.06.2026 | 33,15 | 34,01 | 33,11 | 34,00 | -1,42% | - |
| 02.06.2026 | 34,10 | 34,57 | 34,02 | 34,49 | 0,88% | - |
| 01.06.2026 | 34,51 | 34,76 | 34,15 | 34,19 | -1,84% | - |
| 29.05.2026 | 35,18 | 35,21 | 34,65 | 34,83 | -0,54% | - |
| 28.05.2026 | 34,97 | 35,51 | 34,83 | 35,02 | -3,21% | - |
| 27.05.2026 | 36,72 | 36,80 | 35,93 | 36,18 | -1,90% | - |
| 26.05.2026 | 36,90 | 37,02 | 36,52 | 36,88 | -0,38% | - |
| 25.05.2026 | 36,79 | 37,09 | 36,51 | 37,02 | 0,95% | - |
| 22.05.2026 | 36,50 | 36,81 | 35,75 | 36,67 | 1,97% | 250,00 |
| 21.05.2026 | 36,11 | 36,33 | 35,62 | 35,96 | 0,84% | - |
| 20.05.2026 | 34,99 | 36,75 | 34,95 | 35,66 | 2,74% | 400,00 |
| 19.05.2026 | 33,96 | 35,12 | 33,88 | 34,71 | 3,27% | - |
| 18.05.2026 | 33,32 | 33,68 | 32,88 | 33,61 | -0,74% | - |
| 15.05.2026 | 36,15 | 36,15 | 33,58 | 33,86 | -7,33% | 50,00 |
| 14.05.2026 | 36,29 | 36,62 | 36,20 | 36,54 | 1,00% | - |
| 13.05.2026 | 36,49 | 36,80 | 36,18 | 36,18 | 0,19% | - |
| 12.05.2026 | 36,16 | 36,38 | 35,95 | 36,11 | -1,28% | - |
| 11.05.2026 | 36,43 | 36,60 | 36,15 | 36,58 | -0,27% | - |
| 08.05.2026 | 36,38 | 37,21 | 36,11 | 36,68 | 0,14% | - |
| 07.05.2026 | 37,50 | 37,63 | 36,38 | 36,63 | -1,19% | 50,00 |
| 06.05.2026 | 36,70 | 37,24 | 36,33 | 37,07 | 1,17% | - |
| 05.05.2026 | 36,16 | 37,74 | 36,11 | 36,64 | 1,66% | - |
| 04.05.2026 | 38,25 | 38,25 | 35,94 | 36,04 | -6,95% | - |
| 30.04.2026 | 35,08 | 38,87 | 34,94 | 38,73 | 8,18% | - |
| 29.04.2026 | 36,53 | 36,67 | 35,75 | 35,80 | -1,40% | - |
| 28.04.2026 | 36,66 | 36,66 | 36,25 | 36,31 | -0,41% | - |
| 27.04.2026 | 36,62 | 36,63 | 36,23 | 36,46 | -1,49% | - |
| 24.04.2026 | 36,38 | 37,01 | 36,29 | 37,01 | 1,04% | - |
| 23.04.2026 | 36,10 | 36,67 | 35,66 | 36,63 | 1,24% | - |
| 22.04.2026 | 35,90 | 36,19 | 35,83 | 36,18 | 0,33% | - |
| 21.04.2026 | 36,71 | 36,83 | 35,98 | 36,06 | -1,02% | 100,00 |
| 20.04.2026 | 36,11 | 36,85 | 35,42 | 36,43 | 1,05% | - |
| 17.04.2026 | 36,33 | 36,50 | 35,83 | 36,05 | -1,26% | - |
| 16.04.2026 | 36,47 | 37,28 | 36,46 | 36,51 | 0,47% | - |
| 15.04.2026 | 36,94 | 37,01 | 36,33 | 36,34 | -1,84% | - |
| 14.04.2026 | 36,82 | 37,08 | 36,61 | 37,02 | 0,08% | 451,00 |
| 13.04.2026 | 37,11 | 37,54 | 36,79 | 36,99 | -1,25% | - |
| 10.04.2026 | 37,75 | 37,83 | 37,22 | 37,46 | 0,67% | - |
| 09.04.2026 | 36,82 | 37,50 | 36,55 | 37,21 | 0,24% | - |
| 08.04.2026 | 38,81 | 39,13 | 36,85 | 37,12 | 1,20% | - |
| 07.04.2026 | 36,80 | 36,84 | 36,23 | 36,68 | 3,03% | - |
| 02.04.2026 | 35,40 | 35,60 | 35,40 | 35,60 | -1,66% | - |
| 01.04.2026 | 36,10 | 36,80 | 36,00 | 36,20 | 0,00% | - |
| 31.03.2026 | 35,50 | 36,20 | 35,50 | 36,20 | 4,93% | - |
| 30.03.2026 | 34,30 | 34,50 | 34,30 | 34,50 | -0,29% | - |
| 27.03.2026 | 35,00 | 35,10 | 34,50 | 34,60 | 0,00% | - |
| 26.03.2026 | 34,30 | 34,80 | 34,30 | 34,60 | -0,57% | - |
| 25.03.2026 | 34,20 | 34,80 | 34,10 | 34,80 | 1,16% | - |
| 24.03.2026 | 33,80 | 34,60 | 33,70 | 34,40 | -0,58% | - |
| 23.03.2026 | 33,90 | 34,60 | 33,40 | 34,60 | -1,70% | 24,00 |
| 20.03.2026 | 35,40 | 35,60 | 35,00 | 35,20 | -0,56% | - |
| 19.03.2026 | 35,60 | 36,20 | 35,20 | 35,40 | -4,32% | - |
| 18.03.2026 | 37,50 | 37,60 | 36,80 | 37,00 | -1,07% | 1,00 |
| 17.03.2026 | 36,40 | 37,40 | 36,40 | 37,40 | 0,54% | - |
| 16.03.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 1,64% | - |
| 13.03.2026 | 36,60 | 36,80 | 36,60 | 36,60 | 1,39% | - |
| 12.03.2026 | 35,40 | 36,20 | 35,40 | 36,10 | 0,00% | - |
| 11.03.2026 | 35,80 | 36,20 | 35,70 | 36,10 | -0,82% | - |