36,380€
-0,68%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 36,40 | 36,80 | 36,10 | 36,40 | 2,25% | - |
| 09.03.2026 | 35,30 | 35,90 | 35,20 | 35,60 | -3,78% | - |
| 06.03.2026 | 37,30 | 37,40 | 36,60 | 37,00 | 0,00% | - |
| 05.03.2026 | 36,80 | 37,00 | 36,60 | 37,00 | 1,37% | - |
| 04.03.2026 | 36,50 | 36,80 | 36,50 | 36,50 | -1,35% | - |
| 03.03.2026 | 37,40 | 37,40 | 36,40 | 37,00 | -1,60% | 1,00 |
| 02.03.2026 | 36,80 | 38,00 | 36,70 | 37,60 | 0,53% | - |
| 27.02.2026 | 37,20 | 37,50 | 37,00 | 37,40 | 0,81% | 1,00 |
| 26.02.2026 | 37,00 | 37,20 | 36,80 | 37,10 | 1,37% | - |
| 25.02.2026 | 36,70 | 37,00 | 36,50 | 36,60 | -1,08% | - |
| 24.02.2026 | 36,50 | 37,20 | 36,30 | 37,00 | 2,78% | - |
| 23.02.2026 | 36,20 | 36,20 | 35,80 | 36,00 | -0,55% | - |
| 20.02.2026 | 36,20 | 36,40 | 35,90 | 36,20 | -0,28% | - |
| 19.02.2026 | 36,70 | 36,70 | 36,10 | 36,30 | -1,63% | - |
| 18.02.2026 | 37,40 | 37,40 | 36,80 | 36,90 | -1,86% | - |
| 17.02.2026 | 37,90 | 37,90 | 37,10 | 37,60 | 0,80% | 302,00 |
| 16.02.2026 | 37,20 | 37,40 | 36,60 | 37,30 | 1,08% | - |
| 13.02.2026 | 36,70 | 37,00 | 36,20 | 36,90 | 2,79% | - |
| 12.02.2026 | 35,80 | 36,10 | 35,80 | 35,90 | 1,70% | - |
| 11.02.2026 | 35,00 | 35,40 | 34,80 | 35,30 | 0,86% | - |
| 10.02.2026 | 34,20 | 35,00 | 34,10 | 35,00 | 1,74% | - |
| 09.02.2026 | 34,60 | 34,70 | 34,00 | 34,40 | -0,86% | - |
| 06.02.2026 | 34,60 | 34,70 | 34,60 | 34,70 | -1,42% | - |
| 05.02.2026 | 35,40 | 35,40 | 35,20 | 35,20 | 0,00% | - |
| 04.02.2026 | 34,20 | 35,20 | 34,20 | 35,20 | 2,62% | - |
| 03.02.2026 | 34,20 | 34,30 | 34,20 | 34,30 | 0,00% | - |
| 02.02.2026 | 33,60 | 34,50 | 33,60 | 34,30 | 0,00% | - |
| 30.01.2026 | 34,50 | 34,50 | 34,30 | 34,30 | 0,59% | - |
| 29.01.2026 | 34,00 | 34,60 | 33,80 | 34,10 | 1,79% | - |
| 28.01.2026 | 33,50 | 33,70 | 33,50 | 33,50 | 0,00% | - |
| 27.01.2026 | 33,60 | 33,60 | 33,50 | 33,50 | 3,08% | - |
| 26.01.2026 | 32,40 | 32,60 | 32,40 | 32,50 | -4,41% | - |
| 23.01.2026 | 32,80 | 34,00 | 32,80 | 34,00 | 1,49% | - |
| 22.01.2026 | 33,50 | 33,50 | 33,30 | 33,50 | 1,82% | - |
| 21.01.2026 | 33,00 | 33,00 | 32,90 | 32,90 | -0,60% | - |
| 20.01.2026 | 33,40 | 33,40 | 33,10 | 33,10 | -0,90% | - |
| 19.01.2026 | 32,10 | 33,70 | 31,90 | 33,40 | 1,52% | 185,00 |
| 16.01.2026 | 32,80 | 32,90 | 32,80 | 32,90 | 1,86% | - |
| 15.01.2026 | 32,20 | 32,30 | 32,20 | 32,30 | 1,25% | - |
| 14.01.2026 | 31,80 | 31,90 | 31,70 | 31,90 | -3,63% | - |
| 13.01.2026 | 33,00 | 33,10 | 32,90 | 33,10 | -0,30% | - |
| 12.01.2026 | 33,40 | 33,60 | 32,80 | 33,20 | -1,78% | - |
| 09.01.2026 | 33,60 | 33,80 | 33,50 | 33,80 | 1,50% | - |
| 08.01.2026 | 33,20 | 33,30 | 33,20 | 33,30 | 1,83% | - |
| 07.01.2026 | 32,80 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 06.01.2026 | 32,80 | 32,80 | 32,70 | 32,70 | 1,24% | - |
| 05.01.2026 | 32,20 | 32,40 | 32,20 | 32,30 | 0,31% | - |
| 02.01.2026 | 32,20 | 32,60 | 32,00 | 32,20 | 0,63% | - |
| 30.12.2025 | 32,10 | 32,50 | 31,70 | 32,00 | 1,27% | - |
| 29.12.2025 | 31,60 | 31,80 | 31,40 | 31,60 | 0,00% | - |
| 23.12.2025 | 31,60 | 31,80 | 31,50 | 31,60 | 0,00% | - |
| 22.12.2025 | 31,70 | 31,90 | 31,20 | 31,60 | 0,64% | - |
| 19.12.2025 | 31,50 | 31,90 | 31,40 | 31,40 | -0,63% | - |
| 18.12.2025 | 31,70 | 32,00 | 31,40 | 31,60 | -0,32% | 10,00 |
| 17.12.2025 | 30,80 | 31,80 | 30,70 | 31,70 | 1,60% | 18,00 |
| 16.12.2025 | 30,90 | 31,20 | 30,90 | 31,20 | 0,97% | - |
| 15.12.2025 | 31,10 | 31,20 | 30,90 | 30,90 | -0,64% | - |
| 12.12.2025 | 31,10 | 31,30 | 31,10 | 31,10 | 0,00% | - |
| 11.12.2025 | 31,30 | 31,30 | 31,10 | 31,10 | -0,64% | - |
| 10.12.2025 | 31,80 | 31,90 | 31,10 | 31,30 | -0,95% | - |
| 09.12.2025 | 31,80 | 32,10 | 31,50 | 31,60 | -0,63% | - |