33,450€
0,33%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 34,00 | 35,12 | 33,96 | 35,06 | 3,51% | - |
| 18.05.2026 | 32,94 | 34,21 | 32,86 | 33,87 | 1,71% | - |
| 15.05.2026 | 35,72 | 35,86 | 33,20 | 33,30 | -7,19% | - |
| 14.05.2026 | 36,32 | 36,59 | 35,88 | 35,88 | -1,10% | - |
| 13.05.2026 | 36,63 | 36,79 | 35,98 | 36,28 | -0,55% | - |
| 12.05.2026 | 36,15 | 36,49 | 35,91 | 36,48 | 0,05% | - |
| 11.05.2026 | 36,42 | 36,73 | 36,14 | 36,46 | -0,52% | 3.300,00 |
| 08.05.2026 | 36,30 | 37,20 | 36,09 | 36,65 | 1,08% | - |
| 07.05.2026 | 37,51 | 37,65 | 36,21 | 36,26 | -3,31% | - |
| 06.05.2026 | 36,98 | 37,50 | 36,33 | 37,50 | 2,07% | - |
| 05.05.2026 | 36,17 | 37,74 | 36,11 | 36,74 | 1,72% | - |
| 04.05.2026 | 37,42 | 37,46 | 35,94 | 36,12 | -5,59% | - |
| 30.04.2026 | 35,03 | 38,87 | 34,93 | 38,26 | 9,00% | - |
| 29.04.2026 | 36,62 | 36,64 | 35,10 | 35,10 | -3,70% | - |
| 28.04.2026 | 36,57 | 36,63 | 36,18 | 36,45 | -0,41% | - |
| 27.04.2026 | 36,60 | 36,70 | 36,13 | 36,60 | -0,41% | - |
| 24.04.2026 | 36,34 | 37,07 | 36,28 | 36,75 | 1,16% | - |
| 23.04.2026 | 35,91 | 36,68 | 35,75 | 36,33 | 0,94% | - |
| 22.04.2026 | 36,03 | 36,21 | 35,82 | 35,99 | 0,95% | - |
| 21.04.2026 | 36,64 | 36,80 | 35,63 | 35,65 | -2,65% | 3.300,00 |
| 20.04.2026 | 35,74 | 36,84 | 35,66 | 36,62 | 2,12% | - |
| 17.04.2026 | 36,36 | 36,47 | 35,82 | 35,86 | -1,29% | - |
| 16.04.2026 | 36,56 | 37,28 | 36,27 | 36,33 | -0,27% | - |
| 15.04.2026 | 36,87 | 37,00 | 36,31 | 36,43 | -0,84% | - |
| 14.04.2026 | 36,86 | 37,19 | 36,56 | 36,74 | -0,57% | - |
| 13.04.2026 | 37,08 | 37,53 | 36,67 | 36,95 | -1,20% | 240,00 |
| 10.04.2026 | 37,75 | 37,77 | 37,18 | 37,40 | -0,37% | - |
| 09.04.2026 | 36,63 | 37,87 | 36,55 | 37,54 | 1,71% | - |
| 08.04.2026 | 38,82 | 38,94 | 36,75 | 36,91 | -0,91% | - |
| 07.04.2026 | 36,71 | 37,25 | 36,23 | 37,25 | 1,22% | - |
| 02.04.2026 | 35,40 | 37,00 | 35,40 | 36,80 | 1,38% | - |
| 01.04.2026 | 36,10 | 36,80 | 36,00 | 36,30 | 0,83% | - |
| 31.03.2026 | 35,70 | 36,30 | 35,40 | 36,00 | 1,69% | - |
| 30.03.2026 | 34,50 | 35,80 | 34,30 | 35,40 | 3,21% | - |
| 27.03.2026 | 34,70 | 35,00 | 34,20 | 34,30 | -1,15% | - |
| 26.03.2026 | 34,30 | 35,00 | 34,30 | 34,70 | 0,29% | 4.750,00 |
| 25.03.2026 | 34,30 | 34,80 | 34,10 | 34,60 | 0,87% | - |
| 24.03.2026 | 34,10 | 34,50 | 33,80 | 34,30 | 0,29% | - |
| 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% | - |