30,900€
-1,59%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -4,43% | 55,00 |
| 02.10.2024 | 32,00 | 32,00 | 31,20 | 31,60 | -2,47% | 155,00 |
| 01.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 2,00 |
| 27.09.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | 300,00 |
| 26.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 35,00 |
| 24.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 2,00 |
| 23.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 4,00 |
| 19.09.2024 | 31,80 | 31,80 | 31,20 | 31,20 | -2,50% | 110,00 |
| 18.09.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -0,62% | 130,00 |
| 17.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 84,00 |
| 16.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 3,00 |
| 13.09.2024 | 32,20 | 32,40 | 32,00 | 32,00 | 1,91% | 1.019,00 |
| 12.09.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -2,48% | 300,00 |
| 10.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 2,00 |
| 09.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 88,00 |
| 06.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 50,00 |
| 05.09.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 2,60% | 178,00 |
| 02.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 1,00 |
| 30.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 225,00 |
| 29.08.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | 1.013,00 |
| 27.08.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | 136,00 |
| 23.08.2024 | 29,80 | 29,80 | 29,40 | 29,40 | 0,00% | 4,00 |
| 22.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 100,00 |
| 21.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 35,00 |
| 20.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 50,00 |
| 19.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 18,00 |
| 15.08.2024 | 30,60 | 30,60 | 30,20 | 30,20 | 2,03% | 2,00 |
| 12.08.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 1,37% | 179,00 |
| 08.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 1,00 |
| 07.08.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 1,38% | 131,00 |
| 06.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 28,00 |
| 05.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | 250,00 |
| 02.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 32,00 |
| 01.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 1,00 |
| 30.07.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | 101,00 |
| 29.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 60,00 |
| 26.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 140,00 |
| 25.07.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 305,00 |
| 24.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 1,00 |
| 23.07.2024 | 30,40 | 30,40 | 29,80 | 29,80 | -1,32% | 184,00 |
| 19.07.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -0,66% | 132,00 |
| 16.07.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -5,00% | 93,00 |
| 15.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 1,00 |
| 12.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | 2,00 |
| 11.07.2024 | 31,80 | 32,80 | 31,80 | 32,60 | 5,16% | 838,00 |
| 10.07.2024 | 30,80 | 31,20 | 30,80 | 31,00 | 2,65% | 733,00 |
| 09.07.2024 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | 27,00 |
| 08.07.2024 | 30,00 | 30,20 | 29,80 | 30,00 | 6,38% | 415,00 |
| 03.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 290,00 |
| 02.07.2024 | 28,20 | 28,20 | 27,60 | 28,20 | -2,08% | 150,00 |
| 01.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 1,00 |
| 27.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 5,00 |
| 26.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 200,00 |