29,430€
0,41%
Echtzeit-Aktienkurs SEVERN TRENT LS-,9789
Bid:
Ask:
Aktienkurse zur SEVERN TRENT LS-,9789 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 28,91 | 28,91 | 27,53 | 28,39 | -1,97% | - |
| 13.01.2025 | 28,88 | 29,19 | 28,04 | 28,96 | 0,29% | - |
| 10.01.2025 | 29,37 | 29,38 | 27,93 | 28,88 | -8,75% | - |
| 09.01.2025 | 29,17 | 31,65 | 28,31 | 31,64 | 9,87% | - |
| 08.01.2025 | 30,29 | 30,34 | 28,27 | 28,80 | -4,60% | - |
| 07.01.2025 | 29,97 | 30,31 | 29,26 | 30,19 | 0,63% | - |
| 06.01.2025 | 29,40 | 30,40 | 29,30 | 30,00 | -1,96% | - |
| 03.01.2025 | 30,20 | 30,90 | 29,90 | 30,60 | -0,97% | - |
| 02.01.2025 | 30,90 | 31,20 | 30,30 | 30,90 | 1,64% | - |
| 30.12.2024 | 30,90 | 31,00 | 30,30 | 30,40 | -1,94% | - |
| 27.12.2024 | 31,20 | 31,20 | 30,10 | 31,00 | 0,00% | - |
| 23.12.2024 | 31,00 | 31,10 | 30,10 | 31,00 | 0,32% | - |
| 20.12.2024 | 31,50 | 31,50 | 29,90 | 30,90 | -2,22% | - |
| 19.12.2024 | 31,10 | 31,90 | 30,60 | 31,60 | 1,28% | - |
| 18.12.2024 | 30,80 | 31,80 | 30,70 | 31,20 | -0,64% | - |
| 17.12.2024 | 31,20 | 31,90 | 30,90 | 31,40 | -0,95% | - |
| 16.12.2024 | 31,60 | 31,90 | 31,10 | 31,70 | 0,00% | - |
| 13.12.2024 | 31,00 | 31,80 | 31,00 | 31,70 | 0,96% | - |
| 12.12.2024 | 31,70 | 31,90 | 31,00 | 31,40 | -0,95% | - |
| 11.12.2024 | 31,60 | 32,30 | 30,90 | 31,70 | -1,55% | - |
| 10.12.2024 | 32,50 | 32,50 | 31,30 | 32,20 | -0,92% | - |
| 09.12.2024 | 32,80 | 32,80 | 31,90 | 32,50 | -0,91% | - |
| 06.12.2024 | 33,80 | 33,90 | 32,10 | 32,80 | -2,38% | - |
| 05.12.2024 | 33,60 | 33,70 | 32,90 | 33,60 | -0,30% | - |
| 04.12.2024 | 33,20 | 33,70 | 32,30 | 33,70 | 1,51% | - |
| 03.12.2024 | 33,30 | 33,40 | 32,50 | 33,20 | -0,30% | - |
| 02.12.2024 | 34,00 | 34,00 | 32,30 | 33,30 | 1,83% | - |
| 29.11.2024 | 32,80 | 34,80 | 32,50 | 32,70 | -0,30% | - |
| 28.11.2024 | 32,40 | 33,70 | 32,30 | 32,80 | -2,67% | - |
| 27.11.2024 | 33,70 | 33,80 | 32,70 | 33,70 | 0,00% | - |
| 26.11.2024 | 33,30 | 33,90 | 32,70 | 33,70 | 0,90% | 150,00 |
| 25.11.2024 | 34,00 | 34,20 | 33,20 | 33,40 | -2,62% | 200,00 |
| 22.11.2024 | 33,00 | 34,30 | 33,00 | 34,30 | 1,78% | - |
| 21.11.2024 | 32,80 | 33,90 | 32,80 | 33,70 | 2,74% | - |
| 20.11.2024 | 32,60 | 33,90 | 32,60 | 32,80 | -0,30% | - |
| 19.11.2024 | 33,00 | 33,10 | 32,10 | 32,90 | 0,00% | - |
| 18.11.2024 | 33,00 | 33,00 | 32,10 | 32,90 | 0,00% | - |
| 15.11.2024 | 32,70 | 33,10 | 32,10 | 32,90 | 0,30% | - |
| 14.11.2024 | 31,70 | 32,80 | 31,10 | 32,80 | 2,82% | - |
| 13.11.2024 | 32,10 | 32,20 | 30,90 | 31,90 | -0,93% | - |
| 12.11.2024 | 32,50 | 32,70 | 31,50 | 32,20 | -1,83% | - |
| 11.11.2024 | 31,90 | 32,90 | 31,80 | 32,80 | 2,50% | - |
| 08.11.2024 | 32,00 | 32,50 | 31,50 | 32,00 | 0,00% | - |
| 07.11.2024 | 31,00 | 32,10 | 31,00 | 32,00 | 1,27% | - |
| 06.11.2024 | 32,70 | 32,90 | 31,30 | 31,60 | -2,17% | - |
| 05.11.2024 | 30,20 | 33,00 | 30,20 | 32,30 | 3,53% | - |
| 04.11.2024 | 30,70 | 31,40 | 30,70 | 31,20 | -0,64% | - |
| 01.11.2024 | 31,00 | 31,60 | 30,30 | 31,40 | 2,28% | - |
| 31.10.2024 | 31,70 | 31,80 | 30,10 | 30,70 | -0,65% | - |
| 30.10.2024 | 31,40 | 32,40 | 30,90 | 30,90 | -2,83% | - |
| 29.10.2024 | 32,20 | 32,20 | 31,40 | 31,80 | -0,62% | - |
| 28.10.2024 | 32,10 | 32,10 | 31,40 | 32,00 | -0,62% | - |
| 25.10.2024 | 31,20 | 32,20 | 31,20 | 32,20 | 1,58% | - |
| 24.10.2024 | 32,90 | 32,90 | 31,70 | 31,70 | -3,65% | - |
| 23.10.2024 | 32,70 | 33,10 | 31,40 | 32,90 | 0,00% | - |
| 22.10.2024 | 32,40 | 33,00 | 31,90 | 32,90 | -0,60% | - |
| 21.10.2024 | 32,80 | 33,20 | 31,90 | 33,10 | 1,22% | - |
| 18.10.2024 | 32,20 | 33,30 | 32,20 | 32,70 | -0,30% | - |
| 17.10.2024 | 33,40 | 33,40 | 32,30 | 32,80 | -0,61% | - |
| 16.10.2024 | 31,40 | 33,50 | 31,40 | 33,00 | 3,13% | - |
| 15.10.2024 | 31,80 | 32,20 | 31,30 | 32,00 | 0,95% | - |
| 14.10.2024 | 30,40 | 31,70 | 30,40 | 31,70 | 2,26% | - |
| 11.10.2024 | 30,00 | 31,10 | 29,90 | 31,00 | 1,31% | - |
| 10.10.2024 | 30,80 | 30,80 | 29,70 | 30,60 | 0,66% | - |
| 09.10.2024 | 30,60 | 30,90 | 30,00 | 30,40 | 0,66% | - |
| 08.10.2024 | 30,00 | 30,60 | 29,90 | 30,20 | 0,67% | - |
| 07.10.2024 | 30,20 | 31,40 | 30,00 | 30,00 | -2,28% | - |
| 04.10.2024 | 30,20 | 31,20 | 30,20 | 30,70 | -1,60% | - |
| 03.10.2024 | 31,00 | 31,90 | 30,80 | 31,20 | 0,65% | - |
| 02.10.2024 | 32,70 | 32,70 | 31,00 | 31,00 | -4,02% | - |
| 01.10.2024 | 32,20 | 33,10 | 31,80 | 32,30 | 1,57% | - |
| 30.09.2024 | 32,40 | 32,60 | 31,50 | 31,80 | -2,15% | - |
| 27.09.2024 | 31,70 | 32,50 | 31,60 | 32,50 | 2,52% | - |
| 26.09.2024 | 31,70 | 32,30 | 31,70 | 31,70 | -1,86% | - |
| 25.09.2024 | 31,90 | 32,30 | 31,20 | 32,30 | 2,22% | - |
| 24.09.2024 | 31,40 | 32,20 | 31,00 | 31,60 | -0,63% | - |
| 23.09.2024 | 32,20 | 32,30 | 31,50 | 31,80 | 0,32% | - |
| 20.09.2024 | 31,60 | 32,30 | 31,50 | 31,70 | -0,31% | - |
| 19.09.2024 | 31,90 | 32,40 | 31,10 | 31,80 | -0,31% | - |
| 18.09.2024 | 32,20 | 32,50 | 31,80 | 31,90 | -0,93% | - |
| 17.09.2024 | 32,00 | 32,80 | 32,00 | 32,20 | 0,63% | - |
| 16.09.2024 | 31,80 | 32,50 | 31,60 | 32,00 | 0,63% | - |
| 13.09.2024 | 31,50 | 32,20 | 31,50 | 31,80 | 0,63% | - |
| 12.09.2024 | 31,40 | 32,40 | 31,00 | 31,60 | -1,25% | - |
| 11.09.2024 | 31,80 | 32,60 | 31,60 | 32,00 | 0,31% | - |
| 10.09.2024 | 32,30 | 32,60 | 31,80 | 31,90 | -0,93% | - |
| 09.09.2024 | 32,10 | 32,60 | 32,00 | 32,20 | 0,63% | - |
| 06.09.2024 | 31,20 | 32,30 | 31,20 | 32,00 | 0,95% | - |
| 05.09.2024 | 30,80 | 32,40 | 30,70 | 31,70 | 2,92% | - |