29,300€
-1,01%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 29,90 | 29,90 | 29,10 | 29,40 | -0,68% | - |
| 11.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 245,00 |
| 10.03.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | 691,00 |
| 07.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 3,00 |
| 06.03.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | 315,00 |
| 05.03.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -5,84% | 410,00 |
| 04.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 3,00 |
| 03.03.2025 | 30,20 | 30,20 | 29,80 | 30,00 | -0,66% | 402,00 |
| 28.02.2025 | 30,20 | 30,20 | 30,00 | 30,20 | 0,00% | 350,00 |
| 27.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 100,00 |
| 26.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 2,00 |
| 25.02.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 55,00 |
| 24.02.2025 | 29,40 | 30,00 | 29,40 | 29,80 | 0,68% | 388,00 |
| 21.02.2025 | 29,60 | 29,90 | 29,30 | 29,60 | 0,34% | - |
| 20.02.2025 | 29,90 | 29,90 | 29,30 | 29,50 | -1,01% | - |
| 19.02.2025 | 29,60 | 29,90 | 29,30 | 29,80 | 0,68% | - |
| 18.02.2025 | 30,10 | 30,10 | 29,10 | 29,60 | -0,67% | - |
| 17.02.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 107,00 |
| 14.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 185,00 |
| 13.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,02% | 67,00 |
| 12.02.2025 | 30,08 | 30,09 | 29,25 | 29,60 | -1,56% | - |
| 11.02.2025 | 30,12 | 30,23 | 29,86 | 30,06 | 1,09% | - |
| 10.02.2025 | 29,95 | 30,00 | 29,44 | 29,74 | -1,53% | - |
| 07.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 2,00 |
| 06.02.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -0,92% | 134,00 |
| 05.02.2025 | 29,90 | 30,33 | 29,66 | 30,28 | 1,60% | - |
| 04.02.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | 18,00 |
| 03.02.2025 | 29,80 | 30,40 | 29,80 | 30,40 | -0,26% | 519,00 |
| 31.01.2025 | 30,35 | 30,60 | 30,07 | 30,48 | 0,21% | - |
| 30.01.2025 | 29,71 | 30,42 | 29,44 | 30,42 | 1,38% | - |
| 29.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 69,00 |
| 28.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 20,00 |
| 27.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 20,00 |
| 24.01.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -2,01% | 203,00 |
| 23.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 354,00 |
| 22.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 1,00 |
| 21.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 70,00 |
| 20.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 101,00 |
| 17.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 27,00 |
| 16.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 100,00 |
| 15.01.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 4,32% | 42,00 |
| 14.01.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | 154,00 |
| 13.01.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | 120,00 |
| 10.01.2025 | 28,80 | 28,80 | 28,40 | 28,60 | -0,72% | 225,00 |
| 09.01.2025 | 29,12 | 29,12 | 28,31 | 28,81 | 0,73% | - |
| 08.01.2025 | 29,40 | 29,40 | 28,60 | 28,60 | -3,38% | 230,00 |
| 07.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 3,00 |
| 06.01.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -3,29% | 121,00 |
| 03.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 1,00 |
| 02.01.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 1,32% | 11,00 |
| 30.12.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -1,31% | 265,00 |
| 27.12.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 66,00 |
| 23.12.2024 | 30,60 | 30,80 | 30,20 | 30,60 | 2,00% | 14,00 |
| 20.12.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -4,46% | 204,00 |
| 19.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 847,00 |
| 18.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 202,00 |
| 17.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | 154,00 |
| 16.12.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | 16,00 |
| 13.12.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 247,00 |
| 12.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 57,00 |
| 11.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 11,00 |
| 10.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 15,00 |
| 09.12.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 0,00% | 79,00 |
| 06.12.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,82% | 30,00 |
| 05.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 28,00 |
| 03.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 71,00 |
| 02.12.2024 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | 22,00 |
| 28.11.2024 | 32,60 | 32,80 | 32,60 | 32,80 | -1,20% | 500,00 |
| 27.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 210,00 |
| 26.11.2024 | 33,00 | 33,20 | 33,00 | 33,00 | -2,37% | 153,00 |
| 25.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 213,00 |
| 22.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 266,00 |
| 21.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 76,00 |
| 20.11.2024 | 33,00 | 33,20 | 33,00 | 33,00 | 1,85% | 534,00 |
| 18.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 1,00 |
| 15.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 3,00 |
| 14.11.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 3,18% | 80,00 |
| 13.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 7,00 |
| 12.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 40,00 |
| 11.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 2,00 |
| 08.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 185,00 |
| 07.11.2024 | 31,80 | 31,80 | 31,60 | 31,60 | 1,28% | 18,00 |
| 06.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 17,00 |
| 05.11.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 431,00 |
| 04.11.2024 | 31,20 | 31,20 | 30,80 | 31,00 | -1,27% | 3,00 |
| 01.11.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 2,61% | 41,00 |
| 31.10.2024 | 31,20 | 31,60 | 30,60 | 30,60 | -3,77% | 62,00 |
| 29.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 60,00 |
| 28.10.2024 | 31,60 | 32,00 | 31,60 | 32,00 | -1,84% | 44,00 |
| 23.10.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | 112,00 |
| 22.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 19,00 |
| 21.10.2024 | 33,00 | 33,00 | 32,00 | 32,00 | -3,03% | 203,00 |
| 17.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | 120,00 |
| 16.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 1,00 |
| 15.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 172,00 |
| 14.10.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 3,31% | 34,00 |
| 11.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 100,00 |
| 10.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 220,00 |
| 09.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 40,00 |
| 08.10.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | 25,00 |