36,870€
-0,89%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 37,01 | 37,45 | 36,70 | 36,93 | -0,73% | - |
| 05.10.2026 | 36,82 | 37,20 | 36,82 | 37,20 | 1,42% | 29,00 |
| 02.10.2026 | 36,18 | 36,68 | 36,18 | 36,68 | 0,16% | 16,00 |
| 01.10.2026 | 36,10 | 36,62 | 36,10 | 36,62 | -1,29% | 5,00 |
| 30.09.2026 | 36,82 | 37,34 | 36,82 | 37,10 | 2,26% | 103,00 |
| 29.09.2026 | 35,72 | 36,28 | 35,72 | 36,28 | 1,28% | 4,00 |
| 28.09.2026 | 36,74 | 36,74 | 35,82 | 35,82 | 0,06% | 108,00 |
| 25.09.2026 | 36,08 | 36,23 | 35,75 | 35,80 | -1,00% | - |
| 24.09.2026 | 35,16 | 36,16 | 35,16 | 36,16 | 1,12% | 29,00 |
| 23.09.2026 | 36,46 | 36,46 | 35,76 | 35,76 | -2,45% | 13,00 |
| 22.09.2026 | 36,64 | 36,76 | 36,64 | 36,66 | 1,16% | 172,00 |
| 21.09.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 1,51% | 50,00 |
| 18.09.2026 | 35,99 | 36,00 | 35,62 | 35,70 | -0,92% | - |
| 17.09.2026 | 35,34 | 36,12 | 35,33 | 36,03 | 4,43% | - |
| 16.09.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,52% | 102,00 |
| 15.09.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -2,00% | 6,00 |
| 14.09.2026 | 34,08 | 35,02 | 34,08 | 35,02 | 2,76% | 168,00 |
| 11.09.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -2,13% | 136,00 |
| 10.09.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 1,28% | 60,00 |
| 09.09.2026 | 34,22 | 34,94 | 34,19 | 34,38 | -0,29% | - |
| 08.09.2026 | 34,44 | 34,48 | 33,94 | 34,48 | -1,93% | 157,00 |
| 07.09.2026 | 35,08 | 35,16 | 35,08 | 35,16 | -1,46% | 4,00 |
| 04.09.2026 | 35,18 | 35,68 | 35,18 | 35,68 | 2,47% | 440,00 |
| 03.09.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 0,52% | 12,00 |
| 02.09.2026 | 36,00 | 36,00 | 34,64 | 34,64 | -4,73% | 70,00 |
| 01.09.2026 | 36,96 | 36,96 | 36,36 | 36,36 | -1,30% | 9,00 |
| 31.08.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -0,46% | 24,00 |
| 28.08.2026 | 36,52 | 37,01 | 36,52 | 37,01 | 0,90% | - |
| 27.08.2026 | 36,30 | 36,68 | 36,26 | 36,68 | -0,54% | 54,00 |
| 26.08.2026 | 36,88 | 36,88 | 36,88 | 36,88 | 0,05% | 6,00 |
| 25.08.2026 | 36,56 | 37,18 | 36,56 | 36,86 | -0,86% | 59,00 |
| 24.08.2026 | 37,10 | 37,18 | 37,10 | 37,18 | 3,05% | 30,00 |
| 21.08.2026 | 36,22 | 36,84 | 36,08 | 36,08 | -0,96% | 57,00 |
| 20.08.2026 | 36,04 | 36,62 | 36,04 | 36,43 | 1,82% | - |
| 19.08.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -1,00% | 300,00 |
| 18.08.2026 | 36,28 | 36,28 | 36,14 | 36,14 | 1,69% | 52,00 |
| 17.08.2026 | 36,78 | 36,82 | 35,54 | 35,54 | -4,62% | 7,00 |
| 14.08.2026 | 37,00 | 37,26 | 36,96 | 37,26 | 0,92% | 420,00 |
| 13.08.2026 | 36,44 | 36,92 | 36,44 | 36,92 | 0,54% | 59,00 |
| 12.08.2026 | 37,02 | 37,02 | 36,72 | 36,72 | 0,16% | 192,00 |
| 11.08.2026 | 36,62 | 36,66 | 36,62 | 36,66 | 0,71% | 105,00 |
| 10.08.2026 | 37,12 | 37,12 | 36,40 | 36,40 | -0,87% | 304,00 |
| 07.08.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -0,22% | 3,00 |
| 06.08.2026 | 35,82 | 36,80 | 35,82 | 36,80 | 0,55% | 577,00 |
| 05.08.2026 | 36,52 | 36,92 | 36,38 | 36,60 | 0,38% | 589,00 |
| 04.08.2026 | 36,24 | 36,60 | 36,24 | 36,46 | 2,07% | 1.044,00 |
| 03.08.2026 | 35,60 | 36,30 | 35,58 | 35,72 | -1,71% | 99,00 |
| 31.07.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 2,25% | 40,00 |
| 30.07.2026 | 35,55 | 36,00 | 35,30 | 35,54 | -1,61% | - |
| 29.07.2026 | 35,42 | 36,12 | 35,42 | 36,12 | 0,56% | 84,00 |
| 28.07.2026 | 36,12 | 36,12 | 35,92 | 35,92 | 1,01% | 15,00 |
| 27.07.2026 | 35,93 | 35,93 | 35,32 | 35,56 | 1,37% | - |
| 24.07.2026 | 35,10 | 35,10 | 35,08 | 35,08 | -2,83% | 3,00 |
| 23.07.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 1,23% | 7,00 |
| 22.07.2026 | 34,91 | 35,98 | 34,91 | 35,66 | 0,11% | - |
| 21.07.2026 | 35,62 | 35,62 | 35,62 | 35,62 | -0,22% | 126,00 |
| 20.07.2026 | 36,32 | 36,32 | 35,70 | 35,70 | -2,51% | 151,00 |
| 17.07.2026 | 35,64 | 36,92 | 35,64 | 36,62 | 2,58% | 130,00 |
| 16.07.2026 | 35,86 | 35,86 | 35,70 | 35,70 | 0,39% | 11,00 |
| 15.07.2026 | 35,64 | 35,72 | 35,12 | 35,56 | 1,31% | 209,00 |
| 14.07.2026 | 35,00 | 35,82 | 35,00 | 35,10 | 0,17% | 47,00 |
| 13.07.2026 | 35,04 | 35,04 | 35,04 | 35,04 | -0,51% | 30,00 |
| 10.07.2026 | 34,70 | 35,22 | 34,70 | 35,22 | 1,21% | 30,00 |
| 09.07.2026 | 35,24 | 35,24 | 34,64 | 34,80 | -0,11% | - |
| 08.07.2026 | 35,00 | 35,00 | 34,80 | 34,84 | -2,02% | 193,00 |
| 07.07.2026 | 34,60 | 35,56 | 34,60 | 35,56 | -0,17% | 93,00 |
| 06.07.2026 | 35,26 | 35,64 | 35,26 | 35,62 | 0,28% | 11,00 |
| 03.07.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,91% | 10,00 |
| 02.07.2026 | 35,14 | 35,20 | 35,14 | 35,20 | 1,21% | 1.547,00 |
| 01.07.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -0,11% | 1,00 |
| 30.06.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 0,09% | 450,00 |
| 29.06.2026 | 34,73 | 34,93 | 33,98 | 34,79 | 1,55% | - |
| 25.06.2026 | 34,10 | 34,26 | 34,10 | 34,26 | 2,33% | 46,00 |
| 24.06.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -0,18% | 2,00 |
| 23.06.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 2,95% | 7,00 |
| 22.06.2026 | 32,66 | 32,66 | 32,58 | 32,58 | -2,51% | 520,00 |
| 19.06.2026 | 33,10 | 33,42 | 33,10 | 33,42 | -0,89% | 74,00 |
| 17.06.2026 | 33,50 | 33,72 | 33,50 | 33,72 | 1,63% | 100,00 |
| 16.06.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -0,54% | 1,00 |
| 15.06.2026 | 34,30 | 34,30 | 33,36 | 33,36 | -2,06% | 74,00 |
| 12.06.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 0,71% | 1,00 |
| 11.06.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -0,94% | 10,00 |
| 10.06.2026 | 33,54 | 34,14 | 33,54 | 34,14 | -0,47% | 31,00 |
| 08.06.2026 | 34,52 | 34,52 | 34,30 | 34,30 | -0,87% | 6,00 |
| 05.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 2,00 |
| 04.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,48% | 100,00 |
| 03.06.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -1,12% | 200,00 |
| 02.06.2026 | 34,60 | 34,60 | 34,02 | 34,02 | -1,56% | 155,00 |
| 01.06.2026 | 34,92 | 34,92 | 34,56 | 34,56 | -1,09% | 105,00 |
| 29.05.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 0,17% | 16,00 |
| 28.05.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -5,22% | 280,00 |
| 26.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,38% | 50,00 |
| 25.05.2026 | 36,90 | 36,94 | 36,90 | 36,94 | 1,82% | 43,00 |
| 22.05.2026 | 36,28 | 36,36 | 36,28 | 36,28 | -1,41% | 551,00 |
| 21.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,04% | 45,00 |
| 20.05.2026 | 35,12 | 36,46 | 35,12 | 36,42 | 4,06% | 779,00 |
| 19.05.2026 | 34,28 | 35,00 | 34,28 | 35,00 | 2,88% | 27,00 |
| 18.05.2026 | 33,32 | 34,02 | 33,32 | 34,02 | 1,43% | 455,00 |
| 15.05.2026 | 36,06 | 36,06 | 33,54 | 33,54 | -7,71% | 76,00 |
| 11.05.2026 | 36,12 | 36,74 | 36,12 | 36,34 | -1,25% | 157,00 |