31,700€
2,92%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 31,40 | 31,50 | 30,70 | 31,00 | 0,65% | - |
| 13.10.2025 | 30,80 | 30,80 | 30,60 | 30,80 | 0,33% | 370,00 |
| 10.10.2025 | 30,60 | 30,80 | 30,50 | 30,70 | -0,32% | - |
| 09.10.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,99% | 310,00 |
| 08.10.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,67% | 147,00 |
| 07.10.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | 101,00 |
| 06.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 50,00 |
| 03.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 15,00 |
| 02.10.2025 | 29,90 | 30,00 | 29,50 | 29,90 | -0,99% | - |
| 01.10.2025 | 30,40 | 30,40 | 30,00 | 30,20 | 1,34% | 239,00 |
| 30.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 100,00 |
| 29.09.2025 | 29,30 | 29,40 | 28,90 | 29,40 | 0,00% | - |
| 26.09.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 205,00 |
| 25.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | 354,00 |
| 24.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 219,00 |
| 23.09.2025 | 29,80 | 29,80 | 29,20 | 29,40 | 0,68% | 560,00 |
| 22.09.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 154,00 |
| 19.09.2025 | 29,30 | 29,40 | 29,10 | 29,20 | -0,68% | - |
| 18.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 111,00 |
| 17.09.2025 | 30,10 | 30,10 | 29,30 | 29,80 | 0,00% | - |
| 16.09.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | 414,00 |
| 15.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 5,00 |
| 12.09.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 1,68% | 181,00 |
| 11.09.2025 | 30,30 | 30,30 | 29,50 | 29,70 | -1,00% | - |
| 10.09.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 1.132,00 |
| 09.09.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | 351,00 |
| 08.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 5,00 |
| 05.09.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | 257,00 |
| 04.09.2025 | 29,10 | 29,60 | 28,90 | 29,20 | 0,69% | - |
| 03.09.2025 | 28,80 | 29,00 | 28,30 | 29,00 | 0,00% | - |
| 02.09.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -2,03% | 501,00 |
| 01.09.2025 | 30,40 | 30,40 | 29,40 | 29,60 | -2,63% | 423,00 |
| 29.08.2025 | 30,40 | 30,40 | 30,20 | 30,40 | 0,66% | 665,00 |
| 28.08.2025 | 30,50 | 30,60 | 29,90 | 30,20 | -0,98% | - |
| 27.08.2025 | 30,70 | 30,80 | 30,20 | 30,50 | 0,99% | - |
| 26.08.2025 | 30,50 | 30,50 | 30,10 | 30,20 | -0,66% | - |
| 25.08.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 21,00 |
| 22.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 95,00 |
| 21.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 1,00 |
| 20.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 1,00 |
| 19.08.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 397,00 |
| 18.08.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -1,31% | 124,00 |
| 15.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 4,00 |
| 14.08.2025 | 30,50 | 30,60 | 30,10 | 30,50 | 0,33% | - |
| 13.08.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 237,00 |
| 12.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 400,00 |
| 11.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 208,00 |
| 08.08.2025 | 31,20 | 31,20 | 30,10 | 30,10 | -0,99% | - |
| 07.08.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -1,94% | 32,00 |
| 06.08.2025 | 31,00 | 31,00 | 30,80 | 31,00 | 0,00% | 155,00 |
| 05.08.2025 | 31,30 | 31,30 | 30,70 | 31,00 | -0,64% | - |
| 04.08.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 2,63% | 162,00 |
| 01.08.2025 | 31,00 | 31,00 | 30,40 | 30,40 | 0,00% | 379,00 |
| 31.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 115,00 |
| 30.07.2025 | 30,90 | 30,90 | 30,10 | 30,60 | 0,00% | - |
| 29.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 309,00 |
| 28.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 2,00 |
| 25.07.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -1,94% | 81,00 |
| 24.07.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -4,32% | 175,00 |
| 23.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 3,00 |
| 22.07.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | 113,00 |
| 21.07.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 1,94% | 432,00 |
| 17.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 237,00 |
| 15.07.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 3,33% | 105,00 |
| 14.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 116,00 |
| 11.07.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -2,56% | 700,00 |
| 10.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 70,00 |
| 08.07.2025 | 30,80 | 30,80 | 30,60 | 30,80 | -1,28% | 231,00 |
| 07.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 54,00 |
| 03.07.2025 | 31,20 | 31,80 | 31,20 | 31,80 | -2,45% | 283,00 |
| 02.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 160,00 |
| 01.07.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | 49,00 |
| 30.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 110,00 |
| 27.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 3,00 |
| 26.06.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 3,14% | 250,00 |
| 24.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 1,00 |
| 23.06.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | 41,00 |
| 20.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 38,00 |
| 19.06.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,00% | 7,00 |
| 18.06.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 1,27% | 52,00 |
| 17.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 1,00 |
| 16.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 4,00 |
| 12.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 130,00 |
| 11.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 20,00 |
| 10.06.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,91% | 103,00 |
| 09.06.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | 152,00 |
| 06.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 40,00 |
| 05.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 96,00 |
| 04.06.2025 | 31,60 | 31,80 | 31,40 | 31,60 | -0,63% | 111,00 |
| 03.06.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -1,85% | 3,00 |
| 02.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 4,00 |
| 29.05.2025 | 31,80 | 32,00 | 31,60 | 32,00 | -1,84% | 521,00 |
| 28.05.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -1,21% | 91,00 |
| 27.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 234,00 |
| 26.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | 152,00 |
| 23.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 4,00 |
| 21.05.2025 | 32,40 | 33,20 | 32,40 | 32,80 | 1,23% | 704,00 |
| 20.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 170,00 |
| 16.05.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | 356,00 |
| 15.05.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 120,00 |