36,870€
0,52%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 36,90 | 37,45 | 36,70 | 36,85 | -0,11% | - |
| 05.10.2026 | 36,93 | 37,29 | 36,71 | 36,89 | -0,24% | - |
| 02.10.2026 | 36,45 | 37,02 | 36,36 | 36,98 | 1,62% | - |
| 01.10.2026 | 36,18 | 36,65 | 35,74 | 36,39 | 1,20% | - |
| 30.09.2026 | 36,09 | 37,29 | 35,96 | 35,96 | -0,19% | - |
| 29.09.2026 | 36,16 | 36,22 | 35,17 | 36,03 | -0,77% | - |
| 28.09.2026 | 35,89 | 36,54 | 35,79 | 36,31 | 0,86% | - |
| 25.09.2026 | 36,05 | 36,23 | 35,64 | 36,00 | 0,06% | - |
| 24.09.2026 | 35,54 | 36,13 | 35,30 | 35,98 | 0,76% | - |
| 23.09.2026 | 36,64 | 36,70 | 35,59 | 35,71 | -1,57% | - |
| 22.09.2026 | 36,35 | 36,69 | 36,05 | 36,28 | -0,33% | - |
| 21.09.2026 | 35,99 | 36,42 | 35,51 | 36,40 | 1,85% | - |
| 18.09.2026 | 35,99 | 36,03 | 35,58 | 35,74 | -0,61% | - |
| 17.09.2026 | 35,27 | 36,12 | 35,25 | 35,96 | 2,51% | - |
| 16.09.2026 | 34,46 | 35,32 | 34,37 | 35,08 | 2,15% | 4.284,00 |
| 15.09.2026 | 34,79 | 34,79 | 33,98 | 34,34 | -1,38% | - |
| 14.09.2026 | 34,23 | 34,86 | 34,17 | 34,82 | 1,40% | - |
| 11.09.2026 | 34,30 | 34,63 | 34,00 | 34,34 | 0,62% | - |
| 10.09.2026 | 34,40 | 34,70 | 34,13 | 34,13 | -0,47% | - |
| 09.09.2026 | 34,32 | 34,94 | 34,19 | 34,29 | 0,06% | - |
| 08.09.2026 | 34,41 | 34,51 | 34,21 | 34,27 | -0,61% | - |
| 07.09.2026 | 34,93 | 34,99 | 34,46 | 34,48 | -1,54% | - |
| 04.09.2026 | 34,90 | 35,44 | 34,71 | 35,02 | 0,34% | - |
| 03.09.2026 | 35,07 | 35,09 | 34,39 | 34,90 | -0,57% | - |
| 02.09.2026 | 35,86 | 36,29 | 34,85 | 35,10 | -2,15% | - |
| 01.09.2026 | 36,53 | 37,07 | 35,83 | 35,87 | -1,54% | - |
| 31.08.2026 | 36,88 | 36,90 | 36,37 | 36,43 | -1,14% | - |
| 28.08.2026 | 36,42 | 37,07 | 36,42 | 36,85 | 1,32% | - |
| 27.08.2026 | 37,11 | 37,13 | 36,10 | 36,37 | -1,60% | - |
| 26.08.2026 | 37,03 | 37,39 | 36,91 | 36,96 | -0,11% | - |
| 25.08.2026 | 37,12 | 37,20 | 36,66 | 37,00 | 0,03% | - |
| 24.08.2026 | 36,33 | 37,11 | 36,31 | 36,99 | 2,35% | - |
| 21.08.2026 | 36,48 | 37,11 | 36,14 | 36,14 | -0,69% | - |
| 20.08.2026 | 35,98 | 36,62 | 35,98 | 36,39 | 1,06% | - |
| 19.08.2026 | 36,44 | 36,58 | 35,87 | 36,01 | -1,42% | - |
| 18.08.2026 | 35,41 | 36,54 | 35,37 | 36,53 | 2,76% | - |
| 17.08.2026 | 37,08 | 37,08 | 35,55 | 35,55 | -3,84% | - |
| 14.08.2026 | 36,60 | 36,99 | 35,98 | 36,97 | 0,87% | - |
| 13.08.2026 | 36,63 | 36,82 | 36,02 | 36,65 | 0,85% | - |
| 12.08.2026 | 36,37 | 36,82 | 36,34 | 36,34 | 0,78% | - |
| 11.08.2026 | 36,58 | 36,69 | 36,06 | 36,06 | -1,39% | - |
| 10.08.2026 | 36,86 | 37,06 | 36,40 | 36,57 | -0,97% | - |
| 07.08.2026 | 36,54 | 36,99 | 36,20 | 36,93 | 1,15% | - |
| 06.08.2026 | 36,14 | 36,72 | 36,02 | 36,51 | 1,11% | - |
| 05.08.2026 | 36,72 | 36,74 | 35,89 | 36,11 | -1,58% | - |
| 04.08.2026 | 36,16 | 36,70 | 35,72 | 36,69 | 1,66% | - |
| 03.08.2026 | 35,80 | 36,19 | 35,01 | 36,09 | 1,49% | - |
| 31.07.2026 | 35,82 | 36,09 | 35,48 | 35,56 | -0,20% | - |
| 30.07.2026 | 35,60 | 36,00 | 35,30 | 35,63 | 0,23% | - |
| 29.07.2026 | 35,76 | 35,99 | 35,40 | 35,55 | -0,31% | - |
| 28.07.2026 | 35,50 | 36,29 | 35,40 | 35,66 | -0,03% | - |
| 27.07.2026 | 35,87 | 35,95 | 35,32 | 35,67 | 0,48% | - |
| 24.07.2026 | 35,43 | 35,67 | 35,27 | 35,50 | 0,06% | - |
| 23.07.2026 | 35,51 | 35,89 | 35,25 | 35,48 | -0,34% | - |
| 22.07.2026 | 35,05 | 35,98 | 34,91 | 35,60 | 2,01% | - |
| 21.07.2026 | 35,92 | 35,94 | 34,78 | 34,90 | -2,05% | - |
| 20.07.2026 | 36,24 | 36,28 | 35,43 | 35,63 | -1,82% | - |
| 17.07.2026 | 34,85 | 36,72 | 34,79 | 36,29 | 3,92% | - |
| 16.07.2026 | 35,49 | 35,57 | 34,92 | 34,92 | -1,69% | - |
| 15.07.2026 | 35,55 | 35,61 | 35,10 | 35,52 | 1,02% | - |
| 14.07.2026 | 35,30 | 35,65 | 35,16 | 35,16 | -0,37% | - |
| 13.07.2026 | 34,73 | 35,67 | 34,71 | 35,29 | 0,60% | - |
| 10.07.2026 | 34,78 | 35,12 | 34,78 | 35,08 | 0,78% | 1.054,00 |
| 09.07.2026 | 35,26 | 35,30 | 34,64 | 34,81 | -0,77% | 1.054,00 |
| 08.07.2026 | 35,22 | 35,25 | 34,60 | 35,08 | -0,76% | - |
| 07.07.2026 | 34,96 | 35,49 | 34,89 | 35,35 | 0,86% | - |
| 06.07.2026 | 35,30 | 35,61 | 34,96 | 35,05 | -0,68% | - |
| 03.07.2026 | 35,16 | 35,37 | 34,89 | 35,29 | 0,80% | - |
| 02.07.2026 | 34,31 | 35,54 | 34,09 | 35,01 | 2,01% | - |
| 01.07.2026 | 34,60 | 34,67 | 34,15 | 34,32 | -0,90% | - |
| 30.06.2026 | 35,01 | 35,01 | 34,25 | 34,63 | -0,89% | - |
| 29.06.2026 | 34,79 | 34,95 | 33,98 | 34,94 | 1,04% | - |
| 26.06.2026 | 34,15 | 34,77 | 34,13 | 34,58 | 0,52% | - |
| 25.06.2026 | 34,16 | 34,77 | 34,12 | 34,40 | 0,91% | - |
| 24.06.2026 | 33,75 | 34,27 | 33,40 | 34,09 | 1,28% | 7.800,00 |
| 23.06.2026 | 33,19 | 33,81 | 33,10 | 33,66 | 0,60% | - |
| 22.06.2026 | 32,95 | 33,59 | 32,66 | 33,46 | 1,70% | - |
| 19.06.2026 | 33,43 | 33,51 | 32,89 | 32,90 | -1,32% | - |
| 18.06.2026 | 33,57 | 33,80 | 33,21 | 33,34 | -0,24% | - |
| 17.06.2026 | 33,75 | 33,77 | 33,35 | 33,42 | -0,62% | - |
| 16.06.2026 | 33,55 | 33,97 | 33,32 | 33,63 | 0,21% | - |
| 15.06.2026 | 34,44 | 34,52 | 33,40 | 33,56 | -1,21% | - |
| 12.06.2026 | 34,31 | 34,37 | 33,71 | 33,97 | -1,25% | - |
| 11.06.2026 | 34,13 | 34,43 | 33,66 | 34,40 | 1,00% | - |
| 10.06.2026 | 34,26 | 34,30 | 33,52 | 34,06 | -0,84% | - |
| 09.06.2026 | 34,01 | 34,35 | 33,82 | 34,35 | 1,09% | - |
| 08.06.2026 | 33,92 | 34,54 | 33,74 | 33,98 | 0,47% | - |
| 05.06.2026 | 34,06 | 34,79 | 33,82 | 33,82 | -1,02% | - |
| 04.06.2026 | 34,18 | 34,42 | 33,78 | 34,17 | -0,06% | - |
| 03.06.2026 | 33,17 | 34,32 | 33,11 | 34,19 | 2,98% | - |
| 02.06.2026 | 34,09 | 34,57 | 33,13 | 33,20 | -2,47% | - |
| 01.06.2026 | 34,71 | 34,74 | 33,76 | 34,04 | -1,53% | - |
| 29.05.2026 | 35,17 | 35,17 | 34,53 | 34,57 | -1,37% | - |
| 28.05.2026 | 35,04 | 35,37 | 34,82 | 35,05 | -2,99% | - |
| 27.05.2026 | 36,74 | 36,74 | 35,92 | 36,13 | -1,58% | - |
| 26.05.2026 | 36,87 | 37,01 | 36,52 | 36,71 | -0,86% | - |
| 25.05.2026 | 36,64 | 37,09 | 36,51 | 37,03 | 2,58% | - |
| 22.05.2026 | 36,40 | 36,81 | 35,72 | 36,10 | -0,85% | 9.300,00 |
| 21.05.2026 | 35,93 | 36,59 | 35,61 | 36,41 | 0,75% | - |
| 20.05.2026 | 34,93 | 36,74 | 34,93 | 36,14 | 3,08% | 3.400,00 |