33,900€
-0,29%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 33,50 | 34,70 | 33,40 | 34,20 | -0,29% | - |
| 20.03.2026 | 35,30 | 35,60 | 34,00 | 34,30 | -2,56% | - |
| 19.03.2026 | 35,50 | 36,30 | 35,10 | 35,20 | -1,68% | - |
| 18.03.2026 | 37,50 | 37,50 | 35,70 | 35,80 | -3,50% | - |
| 17.03.2026 | 36,50 | 37,60 | 36,50 | 37,10 | 0,82% | - |
| 16.03.2026 | 37,40 | 37,40 | 36,40 | 36,80 | -0,54% | - |
| 13.03.2026 | 36,80 | 37,40 | 36,40 | 37,00 | 0,82% | - |
| 12.03.2026 | 35,60 | 37,00 | 35,60 | 36,70 | 2,23% | - |
| 11.03.2026 | 35,90 | 36,40 | 35,70 | 35,90 | 0,28% | - |
| 10.03.2026 | 36,40 | 36,80 | 35,80 | 35,80 | -1,65% | - |
| 09.03.2026 | 35,40 | 36,60 | 35,20 | 36,40 | -0,55% | - |
| 06.03.2026 | 37,10 | 37,40 | 36,40 | 36,60 | -1,08% | - |
| 05.03.2026 | 36,80 | 37,60 | 36,70 | 37,00 | -0,54% | - |
| 04.03.2026 | 36,70 | 37,40 | 36,50 | 37,20 | 1,09% | - |
| 03.03.2026 | 37,60 | 37,60 | 36,40 | 36,80 | -2,65% | - |
| 02.03.2026 | 36,90 | 38,00 | 36,70 | 37,80 | 1,07% | - |
| 27.02.2026 | 37,10 | 37,80 | 37,00 | 37,40 | 1,08% | - |
| 26.02.2026 | 37,00 | 37,30 | 36,70 | 37,00 | -0,27% | - |
| 25.02.2026 | 36,70 | 37,20 | 36,50 | 37,10 | 1,09% | - |
| 24.02.2026 | 36,50 | 37,20 | 36,30 | 36,70 | 0,82% | - |
| 23.02.2026 | 36,10 | 36,50 | 35,90 | 36,40 | 0,55% | - |
| 20.02.2026 | 36,30 | 36,50 | 35,90 | 36,20 | 0,00% | - |
| 19.02.2026 | 36,50 | 36,50 | 35,80 | 36,20 | -1,09% | 384,00 |
| 18.02.2026 | 37,40 | 37,40 | 36,60 | 36,60 | -1,88% | - |
| 17.02.2026 | 37,50 | 37,80 | 36,80 | 37,30 | -1,84% | - |
| 16.02.2026 | 37,30 | 38,00 | 36,60 | 38,00 | 2,15% | - |
| 13.02.2026 | 36,70 | 37,30 | 36,20 | 37,20 | 1,64% | - |
| 12.02.2026 | 35,90 | 36,70 | 35,00 | 36,60 | 2,81% | - |
| 11.02.2026 | 35,10 | 36,00 | 34,80 | 35,60 | 1,71% | - |
| 10.02.2026 | 34,10 | 35,00 | 34,10 | 35,00 | 2,34% | - |
| 09.02.2026 | 34,50 | 34,50 | 33,40 | 34,20 | -0,58% | - |
| 06.02.2026 | 34,70 | 34,90 | 34,40 | 34,40 | 0,00% | - |
| 05.02.2026 | 35,00 | 35,20 | 34,00 | 34,40 | -1,71% | - |
| 04.02.2026 | 34,20 | 35,40 | 34,20 | 35,00 | 2,94% | - |
| 03.02.2026 | 34,20 | 34,20 | 33,80 | 34,00 | 0,00% | - |
| 02.02.2026 | 34,00 | 34,20 | 33,80 | 34,00 | 0,59% | - |
| 30.01.2026 | 34,20 | 34,20 | 33,60 | 33,80 | -1,74% | - |
| 29.01.2026 | 34,00 | 34,40 | 33,60 | 34,40 | 1,78% | - |
| 28.01.2026 | 33,60 | 34,00 | 33,40 | 33,80 | 1,81% | 75,00 |
| 27.01.2026 | 33,40 | 33,40 | 32,80 | 33,20 | 0,00% | - |
| 26.01.2026 | 32,40 | 33,20 | 32,40 | 33,20 | 2,47% | - |
| 23.01.2026 | 32,80 | 33,60 | 32,40 | 32,40 | -0,61% | 1.600,00 |
| 22.01.2026 | 33,40 | 33,40 | 32,20 | 32,60 | -1,81% | 354,00 |
| 21.01.2026 | 32,80 | 33,20 | 32,40 | 33,20 | 1,84% | - |
| 20.01.2026 | 33,20 | 33,60 | 32,60 | 32,60 | -1,81% | - |
| 19.01.2026 | 33,20 | 33,40 | 33,20 | 33,20 | 2,47% | - |
| 16.01.2026 | 32,80 | 32,80 | 32,40 | 32,40 | -0,61% | 100,00 |
| 15.01.2026 | 32,20 | 32,60 | 32,00 | 32,60 | 1,88% | - |
| 14.01.2026 | 31,80 | 32,00 | 31,60 | 32,00 | 1,27% | - |
| 13.01.2026 | 33,00 | 33,00 | 31,60 | 31,60 | -3,66% | - |
| 12.01.2026 | 33,40 | 33,40 | 32,40 | 32,80 | -1,80% | - |
| 09.01.2026 | 33,60 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 08.01.2026 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | - |
| 07.01.2026 | 32,60 | 33,40 | 32,60 | 33,20 | 1,84% | - |
| 06.01.2026 | 32,60 | 33,40 | 32,40 | 32,60 | 0,62% | - |
| 05.01.2026 | 31,80 | 32,40 | 31,60 | 32,40 | 1,25% | - |
| 02.01.2026 | 31,80 | 32,20 | 31,80 | 32,00 | 0,63% | - |
| 30.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 29.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 22.12.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | 50,00 |
| 19.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 18.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 17.12.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 2,61% | - |
| 16.12.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | - |
| 15.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 12.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 11.12.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -1,90% | - |
| 10.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 09.12.2025 | 31,40 | 31,60 | 31,40 | 31,40 | 0,00% | - |
| 08.12.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -1,26% | - |
| 05.12.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -0,62% | - |
| 04.12.2025 | 32,40 | 32,40 | 31,80 | 32,00 | -1,23% | - |
| 03.12.2025 | 32,20 | 32,40 | 31,80 | 32,40 | 0,62% | - |
| 02.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 01.12.2025 | 32,00 | 32,00 | 31,80 | 32,00 | -0,62% | - |
| 28.11.2025 | 32,60 | 32,60 | 32,00 | 32,20 | 1,26% | - |
| 27.11.2025 | 32,60 | 32,80 | 31,80 | 31,80 | -2,45% | 50,00 |
| 26.11.2025 | 32,20 | 32,60 | 32,00 | 32,60 | 1,24% | - |
| 25.11.2025 | 32,00 | 32,20 | 31,40 | 32,20 | 0,63% | - |
| 24.11.2025 | 32,00 | 32,00 | 31,20 | 32,00 | 1,91% | - |
| 21.11.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 1,95% | - |
| 20.11.2025 | 30,80 | 30,80 | 30,40 | 30,80 | 2,67% | - |
| 19.11.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -2,60% | - |
| 18.11.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -1,28% | - |
| 17.11.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 14.11.2025 | 31,20 | 31,20 | 30,80 | 31,20 | 1,30% | - |
| 13.11.2025 | 31,60 | 31,60 | 30,80 | 30,80 | -2,53% | - |
| 12.11.2025 | 32,00 | 32,00 | 31,20 | 31,60 | -1,25% | - |
| 11.11.2025 | 32,20 | 32,20 | 31,60 | 32,00 | -0,62% | - |
| 10.11.2025 | 32,60 | 32,60 | 31,80 | 32,20 | 1,26% | - |
| 09.11.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -1,24% | - |
| 06.11.2025 | 32,00 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 05.11.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 1,91% | - |
| 04.11.2025 | 31,20 | 31,40 | 30,80 | 31,40 | 0,00% | - |
| 03.11.2025 | 32,00 | 32,00 | 30,60 | 31,40 | -1,88% | - |
| 31.10.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
| 30.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 29.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 28.10.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | - |