30,400€
0,66%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,50 | 31,10 | 30,40 | 30,90 | 0,98% | - |
| 16.05.2024 | 30,80 | 31,10 | 30,50 | 30,60 | -0,65% | - |
| 15.05.2024 | 30,40 | 31,10 | 30,40 | 30,80 | 0,65% | - |
| 14.05.2024 | 30,00 | 30,70 | 30,00 | 30,60 | 2,00% | - |
| 13.05.2024 | 29,60 | 30,50 | 29,60 | 30,00 | 0,00% | - |
| 10.05.2024 | 30,50 | 30,70 | 30,00 | 30,00 | -1,32% | - |
| 09.05.2024 | 29,60 | 30,50 | 29,60 | 30,40 | 1,33% | - |
| 08.05.2024 | 29,80 | 30,30 | 29,80 | 30,00 | 0,00% | - |
| 07.05.2024 | 29,90 | 30,10 | 29,70 | 30,00 | 0,33% | - |
| 06.05.2024 | 29,50 | 29,90 | 29,40 | 29,90 | 1,70% | - |
| 03.05.2024 | 28,80 | 29,90 | 28,80 | 29,40 | 2,08% | - |
| 02.05.2024 | 29,70 | 29,70 | 28,80 | 28,80 | -0,69% | - |
| 30.04.2024 | 29,00 | 29,30 | 28,70 | 29,00 | -0,68% | - |
| 29.04.2024 | 28,80 | 29,30 | 28,70 | 29,20 | 1,74% | - |
| 26.04.2024 | 28,70 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 25.04.2024 | 28,60 | 29,00 | 28,20 | 28,50 | -0,35% | - |
| 24.04.2024 | 28,40 | 29,10 | 28,20 | 28,60 | -0,69% | - |
| 23.04.2024 | 28,40 | 29,20 | 28,40 | 28,80 | -0,69% | - |
| 22.04.2024 | 28,60 | 29,10 | 28,60 | 29,00 | 2,47% | - |
| 19.04.2024 | 28,60 | 28,70 | 28,30 | 28,30 | -0,35% | - |
| 18.04.2024 | 27,40 | 28,60 | 27,40 | 28,40 | 2,53% | - |
| 17.04.2024 | 27,40 | 28,10 | 27,30 | 27,70 | 0,73% | - |
| 16.04.2024 | 27,50 | 28,40 | 27,40 | 27,50 | -1,43% | - |
| 15.04.2024 | 27,60 | 28,20 | 27,60 | 27,90 | -1,06% | - |
| 12.04.2024 | 27,40 | 28,40 | 27,40 | 28,20 | 2,17% | - |
| 11.04.2024 | 27,20 | 27,90 | 27,20 | 27,60 | -0,36% | - |
| 10.04.2024 | 28,00 | 28,30 | 27,40 | 27,70 | -0,36% | - |
| 09.04.2024 | 27,70 | 28,10 | 27,70 | 27,80 | 0,00% | - |
| 08.04.2024 | 28,00 | 28,60 | 27,60 | 27,80 | -1,77% | - |
| 05.04.2024 | 28,60 | 29,00 | 28,30 | 28,30 | -3,41% | - |
| 04.04.2024 | 28,80 | 29,30 | 28,80 | 29,30 | 1,74% | - |
| 03.04.2024 | 29,00 | 29,30 | 28,70 | 28,80 | -0,69% | - |
| 02.04.2024 | 29,20 | 29,30 | 28,70 | 29,00 | -0,24% | - |
| 28.03.2024 | 29,85 | 29,99 | 29,00 | 29,07 | -2,04% | - |
| 27.03.2024 | 29,68 | 29,80 | 29,05 | 29,68 | 0,02% | - |
| 26.03.2024 | 29,94 | 30,11 | 29,54 | 29,67 | -1,17% | - |
| 25.03.2024 | 30,03 | 30,17 | 29,86 | 30,02 | -0,48% | - |
| 22.03.2024 | 29,90 | 30,22 | 29,82 | 30,17 | 0,70% | - |
| 21.03.2024 | 30,21 | 30,51 | 29,82 | 29,96 | -0,78% | - |
| 20.03.2024 | 29,46 | 30,25 | 29,44 | 30,19 | 2,13% | - |
| 19.03.2024 | 29,40 | 29,69 | 29,18 | 29,56 | -0,08% | - |
| 18.03.2024 | 30,56 | 30,58 | 29,25 | 29,59 | -2,46% | - |
| 15.03.2024 | 30,42 | 30,53 | 30,16 | 30,33 | -0,34% | - |
| 14.03.2024 | 30,30 | 30,48 | 30,12 | 30,44 | 0,43% | - |
| 13.03.2024 | 30,07 | 30,38 | 29,98 | 30,31 | 0,78% | - |
| 12.03.2024 | 30,95 | 31,09 | 30,00 | 30,07 | -1,99% | - |
| 11.03.2024 | 30,51 | 30,98 | 30,42 | 30,68 | 0,46% | - |
| 08.03.2024 | 30,39 | 30,68 | 30,06 | 30,54 | 0,53% | - |
| 07.03.2024 | 29,86 | 30,72 | 29,67 | 30,38 | 1,44% | - |
| 06.03.2024 | 29,61 | 30,11 | 29,38 | 29,95 | 1,41% | - |
| 05.03.2024 | 29,27 | 29,70 | 29,22 | 29,54 | 0,51% | - |
| 04.03.2024 | 29,40 | 29,61 | 28,98 | 29,39 | -0,12% | - |
| 01.03.2024 | 29,45 | 29,63 | 29,13 | 29,42 | 0,03% | - |
| 29.02.2024 | 29,34 | 29,90 | 29,20 | 29,41 | 0,39% | - |
| 28.02.2024 | 29,48 | 29,66 | 28,86 | 29,30 | -0,61% | - |
| 27.02.2024 | 29,08 | 29,54 | 28,97 | 29,48 | 1,18% | - |
| 26.02.2024 | 29,83 | 29,89 | 28,95 | 29,13 | -2,54% | - |
| 23.02.2024 | 30,00 | 30,09 | 29,60 | 29,89 | -0,42% | - |
| 22.02.2024 | 30,22 | 30,35 | 29,63 | 30,02 | -0,45% | - |
| 21.02.2024 | 30,12 | 30,51 | 29,97 | 30,15 | -0,23% | - |
| 20.02.2024 | 29,88 | 30,29 | 29,63 | 30,22 | 1,04% | - |
| 19.02.2024 | 29,96 | 30,23 | 29,76 | 29,91 | 0,03% | - |
| 16.02.2024 | 29,96 | 30,07 | 29,65 | 29,90 | -0,05% | - |
| 15.02.2024 | 29,30 | 30,05 | 29,20 | 29,92 | 2,10% | - |
| 14.02.2024 | 29,46 | 30,04 | 29,14 | 29,30 | -0,41% | - |
| 13.02.2024 | 29,14 | 29,77 | 29,14 | 29,42 | 0,93% | - |
| 12.02.2024 | 29,01 | 29,50 | 28,92 | 29,15 | 0,36% | - |
| 09.02.2024 | 29,46 | 29,55 | 28,91 | 29,05 | -1,46% | - |
| 08.02.2024 | 29,77 | 29,90 | 29,37 | 29,48 | -1,04% | - |
| 07.02.2024 | 29,95 | 30,12 | 29,67 | 29,79 | -0,60% | - |
| 06.02.2024 | 29,70 | 30,12 | 29,39 | 29,97 | 0,94% | - |
| 05.02.2024 | 30,42 | 30,50 | 29,49 | 29,69 | -2,13% | - |
| 02.02.2024 | 30,58 | 31,17 | 30,30 | 30,33 | -0,80% | - |
| 01.02.2024 | 30,57 | 30,78 | 30,30 | 30,58 | -0,16% | - |
| 31.01.2024 | 30,18 | 30,79 | 30,05 | 30,63 | 1,36% | - |
| 30.01.2024 | 30,18 | 30,23 | 29,84 | 30,22 | 0,58% | - |
| 29.01.2024 | 30,03 | 30,22 | 29,80 | 30,04 | -0,03% | - |
| 26.01.2024 | 29,35 | 30,24 | 29,34 | 30,05 | 2,16% | - |
| 25.01.2024 | 29,43 | 29,63 | 29,20 | 29,42 | -0,47% | - |
| 24.01.2024 | 29,82 | 30,13 | 29,48 | 29,56 | 0,05% | - |
| 23.01.2024 | 29,70 | 30,11 | 29,52 | 29,54 | -0,86% | - |
| 22.01.2024 | 29,42 | 29,98 | 29,03 | 29,80 | 1,45% | - |
| 19.01.2024 | 29,58 | 29,73 | 29,14 | 29,37 | -0,83% | - |
| 18.01.2024 | 29,75 | 29,81 | 29,25 | 29,62 | -0,50% | - |
| 17.01.2024 | 30,20 | 30,38 | 29,14 | 29,77 | -2,17% | - |
| 16.01.2024 | 30,34 | 30,82 | 30,22 | 30,43 | -0,16% | - |
| 15.01.2024 | 30,28 | 30,71 | 30,23 | 30,48 | 0,78% | - |
| 12.01.2024 | 29,86 | 30,40 | 29,79 | 30,24 | 1,66% | - |
| 11.01.2024 | 30,34 | 30,91 | 29,52 | 29,75 | -2,87% | - |
| 10.01.2024 | 30,42 | 30,83 | 30,25 | 30,63 | 0,33% | - |
| 09.01.2024 | 30,07 | 30,58 | 29,86 | 30,53 | 2,06% | - |
| 08.01.2024 | 30,10 | 30,34 | 29,70 | 29,91 | -0,23% | - |
| 05.01.2024 | 29,92 | 30,22 | 29,63 | 29,98 | 0,12% | - |
| 04.01.2024 | 29,90 | 30,09 | 29,61 | 29,95 | 0,18% | - |
| 03.01.2024 | 29,38 | 29,96 | 29,36 | 29,89 | 1,75% | - |
| 02.01.2024 | 32,99 | 33,03 | 29,33 | 29,38 | -0,99% | - |
| 29.12.2023 | 30,20 | 30,22 | 29,64 | 29,67 | -1,31% | - |
| 28.12.2023 | 30,46 | 30,53 | 29,89 | 30,07 | -1,10% | - |
| 27.12.2023 | 30,61 | 30,62 | 30,12 | 30,40 | -0,21% | - |
| 22.12.2023 | 30,35 | 30,51 | 30,14 | 30,47 | 0,21% | - |