31,600€
0,64%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,20 | 32,20 | 31,20 | 31,80 | 0,63% | - |
| 05.06.2025 | 31,00 | 32,20 | 31,00 | 31,60 | 0,32% | - |
| 04.06.2025 | 31,20 | 31,90 | 31,20 | 31,50 | -0,32% | 100,00 |
| 03.06.2025 | 33,10 | 33,10 | 31,50 | 31,60 | -4,53% | - |
| 02.06.2025 | 33,10 | 33,10 | 32,10 | 33,10 | 3,12% | - |
| 30.05.2025 | 32,00 | 32,80 | 31,70 | 32,10 | -2,13% | - |
| 29.05.2025 | 32,10 | 32,80 | 31,30 | 32,80 | 0,92% | - |
| 28.05.2025 | 32,60 | 33,00 | 32,20 | 32,50 | -0,31% | - |
| 27.05.2025 | 32,70 | 33,30 | 32,50 | 32,60 | -0,31% | - |
| 26.05.2025 | 32,80 | 33,10 | 32,70 | 32,70 | -1,21% | - |
| 23.05.2025 | 32,20 | 33,20 | 32,20 | 33,10 | 1,53% | - |
| 22.05.2025 | 32,60 | 33,20 | 32,30 | 32,60 | -0,31% | - |
| 21.05.2025 | 32,30 | 33,40 | 31,20 | 32,70 | 0,93% | - |
| 20.05.2025 | 32,20 | 32,70 | 32,10 | 32,40 | 0,00% | - |
| 19.05.2025 | 31,80 | 32,70 | 31,70 | 32,40 | 1,57% | - |
| 16.05.2025 | 31,00 | 32,30 | 31,00 | 31,90 | 1,27% | - |
| 15.05.2025 | 30,70 | 32,30 | 30,60 | 31,50 | 2,27% | - |
| 14.05.2025 | 30,90 | 31,50 | 30,50 | 30,80 | 0,00% | - |
| 13.05.2025 | 31,30 | 31,70 | 30,60 | 30,80 | -1,60% | - |
| 12.05.2025 | 31,60 | 32,40 | 30,90 | 31,30 | -2,19% | - |
| 09.05.2025 | 31,60 | 32,60 | 31,50 | 32,00 | 1,27% | - |
| 08.05.2025 | 32,60 | 33,00 | 31,40 | 31,60 | -3,07% | - |
| 07.05.2025 | 33,10 | 33,10 | 32,10 | 32,60 | -0,91% | - |
| 06.05.2025 | 31,80 | 33,20 | 31,80 | 32,90 | 1,86% | - |
| 05.05.2025 | 32,30 | 33,40 | 31,90 | 32,30 | -0,31% | - |
| 02.05.2025 | 32,50 | 33,00 | 32,20 | 32,40 | -1,82% | - |
| 30.04.2025 | 32,70 | 33,80 | 32,50 | 33,00 | 1,23% | - |
| 29.04.2025 | 32,80 | 33,10 | 32,10 | 32,60 | 1,24% | - |
| 28.04.2025 | 31,70 | 32,70 | 31,70 | 32,20 | 1,26% | - |
| 25.04.2025 | 32,10 | 32,30 | 31,50 | 31,80 | -0,62% | - |
| 24.04.2025 | 31,00 | 32,10 | 31,00 | 32,00 | 0,00% | - |
| 23.04.2025 | 32,50 | 32,70 | 31,10 | 32,00 | -2,14% | - |
| 22.04.2025 | 31,90 | 32,80 | 31,90 | 32,70 | 2,19% | - |
| 17.04.2025 | 31,80 | 32,30 | 31,50 | 32,00 | 1,27% | - |
| 16.04.2025 | 31,60 | 32,60 | 31,10 | 31,60 | 0,00% | - |
| 15.04.2025 | 31,00 | 32,80 | 30,40 | 31,60 | 1,94% | - |
| 14.04.2025 | 30,20 | 31,00 | 29,70 | 31,00 | 2,99% | - |
| 11.04.2025 | 29,70 | 30,60 | 29,50 | 30,10 | 1,69% | - |
| 10.04.2025 | 31,00 | 31,20 | 29,10 | 29,60 | -6,62% | - |
| 09.04.2025 | 28,60 | 32,50 | 28,50 | 31,70 | 7,82% | - |
| 08.04.2025 | 29,30 | 30,10 | 28,20 | 29,40 | 1,38% | - |
| 07.04.2025 | 30,30 | 30,60 | 28,60 | 29,00 | -4,61% | - |
| 04.04.2025 | 31,90 | 32,80 | 30,30 | 30,40 | -4,40% | - |
| 03.04.2025 | 29,80 | 32,40 | 29,50 | 31,80 | 5,30% | - |
| 02.04.2025 | 30,00 | 30,80 | 30,00 | 30,20 | -0,66% | - |
| 01.04.2025 | 30,70 | 30,80 | 30,20 | 30,40 | 0,00% | - |
| 31.03.2025 | 29,90 | 30,70 | 29,70 | 30,40 | -3,18% | - |
| 28.03.2025 | 29,10 | 35,10 | 29,10 | 31,40 | 7,53% | - |
| 27.03.2025 | 29,30 | 29,90 | 29,20 | 29,20 | -1,68% | - |
| 26.03.2025 | 29,20 | 29,80 | 29,10 | 29,70 | 2,06% | - |
| 25.03.2025 | 28,60 | 29,60 | 28,60 | 29,10 | -4,28% | - |
| 24.03.2025 | 28,80 | 31,00 | 28,80 | 30,40 | 3,75% | - |
| 21.03.2025 | 29,50 | 30,00 | 29,30 | 29,30 | -0,34% | - |
| 20.03.2025 | 29,00 | 29,90 | 29,00 | 29,40 | 1,73% | - |
| 19.03.2025 | 29,00 | 29,60 | 28,80 | 28,90 | 0,00% | - |
| 18.03.2025 | 29,20 | 29,60 | 28,40 | 28,90 | -16,23% | 175,00 |
| 17.03.2025 | 29,30 | 34,50 | 29,10 | 34,50 | 18,15% | - |
| 14.03.2025 | 28,80 | 29,60 | 28,80 | 29,20 | -0,17% | - |
| 13.03.2025 | 28,80 | 29,60 | 24,15 | 29,25 | -0,51% | - |
| 12.03.2025 | 29,20 | 29,90 | 28,80 | 29,40 | -0,34% | - |
| 11.03.2025 | 29,20 | 29,90 | 29,00 | 29,50 | 0,34% | - |
| 10.03.2025 | 28,40 | 29,80 | 28,40 | 29,40 | 2,44% | - |
| 07.03.2025 | 27,60 | 29,20 | 27,60 | 28,70 | 1,77% | - |
| 06.03.2025 | 28,20 | 28,90 | 28,00 | 28,20 | -1,74% | - |
| 05.03.2025 | 30,30 | 30,40 | 28,40 | 28,70 | -5,28% | 100,00 |
| 04.03.2025 | 29,40 | 30,70 | 29,40 | 30,30 | 3,06% | - |
| 03.03.2025 | 30,20 | 30,80 | 29,30 | 29,40 | -4,23% | - |
| 28.02.2025 | 30,10 | 30,70 | 29,70 | 30,70 | 3,02% | - |
| 27.02.2025 | 30,00 | 30,40 | 29,20 | 29,80 | -0,67% | - |
| 26.02.2025 | 30,10 | 30,50 | 29,80 | 30,00 | -0,66% | - |
| 25.02.2025 | 29,70 | 30,40 | 29,60 | 30,20 | 1,34% | - |
| 24.02.2025 | 29,20 | 30,30 | 29,20 | 29,80 | 0,00% | - |
| 21.02.2025 | 29,30 | 30,10 | 29,20 | 29,80 | 2,05% | - |
| 20.02.2025 | 29,50 | 29,90 | 29,10 | 29,20 | -1,02% | - |
| 19.02.2025 | 29,40 | 29,90 | 29,30 | 29,50 | 0,34% | - |
| 18.02.2025 | 29,70 | 30,10 | 29,10 | 29,40 | -2,33% | - |
| 17.02.2025 | 29,54 | 30,10 | 29,52 | 30,10 | 0,45% | - |
| 14.02.2025 | 30,12 | 30,18 | 29,53 | 29,97 | -0,48% | - |
| 13.02.2025 | 29,53 | 30,31 | 29,32 | 30,11 | 1,76% | - |
| 12.02.2025 | 29,89 | 30,09 | 29,25 | 29,59 | -0,98% | - |
| 11.02.2025 | 30,13 | 30,38 | 29,81 | 29,88 | -0,84% | - |
| 10.02.2025 | 29,93 | 30,19 | 29,44 | 30,13 | 0,52% | - |
| 07.02.2025 | 29,66 | 30,09 | 29,46 | 29,98 | 1,13% | - |
| 06.02.2025 | 30,24 | 30,70 | 29,48 | 29,64 | -1,89% | - |
| 05.02.2025 | 29,70 | 30,37 | 29,55 | 30,21 | 1,87% | - |
| 04.02.2025 | 30,21 | 30,39 | 29,53 | 29,66 | -1,86% | - |
| 03.02.2025 | 30,69 | 30,75 | 29,69 | 30,22 | 0,57% | - |
| 31.01.2025 | 30,17 | 30,60 | 30,04 | 30,05 | -0,35% | - |
| 30.01.2025 | 29,56 | 30,42 | 29,44 | 30,16 | 2,00% | - |
| 29.01.2025 | 29,73 | 29,91 | 29,05 | 29,57 | -0,26% | - |
| 28.01.2025 | 29,88 | 30,14 | 29,42 | 29,64 | 0,79% | 80,00 |
| 27.01.2025 | 29,36 | 29,68 | 28,65 | 29,41 | 1,37% | - |
| 24.01.2025 | 29,39 | 29,67 | 28,90 | 29,01 | -1,46% | - |
| 23.01.2025 | 29,20 | 29,80 | 29,20 | 29,44 | 0,86% | - |
| 22.01.2025 | 30,26 | 30,70 | 28,99 | 29,19 | -3,46% | - |
| 21.01.2025 | 29,93 | 30,71 | 29,26 | 30,24 | -2,79% | - |
| 20.01.2025 | 29,74 | 31,13 | 29,32 | 31,11 | 2,96% | - |
| 17.01.2025 | 30,41 | 30,54 | 29,51 | 30,21 | -0,12% | - |
| 16.01.2025 | 29,90 | 30,46 | 28,90 | 30,25 | 1,57% | - |
| 15.01.2025 | 28,40 | 30,25 | 28,29 | 29,78 | 4,90% | - |