£24,549
0,37%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 24,70 | 24,80 | 24,53 | 24,54 | 0,33% | - |
| 13.03.2025 | 24,33 | 24,46 | 24,19 | 24,46 | 0,25% | 70.372,00 |
| 12.03.2025 | 24,82 | 24,82 | 24,24 | 24,40 | -1,89% | 128.006,00 |
| 11.03.2025 | 24,72 | 25,06 | 24,69 | 24,87 | 0,97% | 81.619,00 |
| 10.03.2025 | 24,02 | 24,77 | 23,96 | 24,63 | 2,93% | 107.521,00 |
| 07.03.2025 | 23,72 | 24,35 | 23,49 | 23,93 | 0,97% | 115.708,00 |
| 06.03.2025 | 23,78 | 23,91 | 23,49 | 23,70 | -1,21% | 113.222,00 |
| 05.03.2025 | 24,55 | 24,79 | 23,89 | 23,99 | -4,50% | 205.791,00 |
| 04.03.2025 | 24,37 | 25,16 | 24,37 | 25,12 | 3,16% | 116.299,00 |
| 03.03.2025 | 24,72 | 24,83 | 24,34 | 24,35 | -2,83% | 79.855,00 |
| 28.02.2025 | 24,64 | 25,13 | 24,53 | 25,06 | 1,79% | 176.492,00 |
| 27.02.2025 | 24,72 | 24,80 | 24,52 | 24,62 | -1,01% | 100.300,00 |
| 26.02.2025 | 24,94 | 25,03 | 24,78 | 24,87 | 0,04% | 94.566,00 |
| 25.02.2025 | 24,64 | 24,93 | 24,55 | 24,86 | 0,65% | 108.907,00 |
| 24.02.2025 | 24,51 | 24,70 | 24,43 | 24,70 | 1,40% | 153.881,00 |
| 21.02.2025 | 24,14 | 24,58 | 24,11 | 24,36 | 0,45% | 111.695,00 |
| 20.02.2025 | 24,53 | 24,60 | 24,16 | 24,25 | -0,78% | 76.092,00 |
| 19.02.2025 | 24,33 | 24,61 | 24,17 | 24,44 | 0,29% | 89.078,00 |
| 18.02.2025 | 24,73 | 24,76 | 24,17 | 24,37 | -1,58% | 132.906,00 |
| 17.02.2025 | 24,77 | 24,77 | 24,58 | 24,76 | 0,16% | 44.248,00 |
| 14.02.2025 | 24,85 | 24,87 | 24,60 | 24,72 | -0,20% | 70.223,00 |
| 13.02.2025 | 24,70 | 24,84 | 24,48 | 24,77 | 1,02% | 50.875,00 |
| 12.02.2025 | 24,73 | 24,89 | 24,35 | 24,52 | -0,93% | 84.281,00 |
| 11.02.2025 | 24,90 | 25,12 | 24,75 | 24,75 | 0,73% | 107.294,00 |
| 10.02.2025 | 24,54 | 24,85 | 24,45 | 24,57 | 0,02% | 91.768,00 |
| 07.02.2025 | 24,69 | 24,94 | 24,51 | 24,57 | -0,59% | 126.982,00 |
| 06.02.2025 | 25,11 | 25,28 | 24,66 | 24,71 | -1,16% | 176.233,00 |
| 05.02.2025 | 24,72 | 25,07 | 24,63 | 25,00 | 1,26% | 92.612,00 |
| 04.02.2025 | 24,98 | 25,08 | 24,59 | 24,69 | -1,52% | 105.149,00 |
| 03.02.2025 | 25,08 | 25,23 | 24,70 | 25,07 | -0,79% | 98.566,00 |
| 31.01.2025 | 25,16 | 25,49 | 25,15 | 25,27 | 0,36% | 93.289,00 |
| 30.01.2025 | 24,55 | 25,27 | 24,55 | 25,18 | 1,41% | 62.867,00 |
| 29.01.2025 | 25,15 | 25,15 | 24,29 | 24,83 | 0,16% | 169.863,00 |
| 28.01.2025 | 24,70 | 25,09 | 24,70 | 24,79 | 0,49% | 115.939,00 |
| 27.01.2025 | 24,33 | 24,93 | 24,29 | 24,67 | 0,90% | 172.158,00 |
| 24.01.2025 | 24,93 | 25,03 | 24,35 | 24,45 | -1,57% | 172.856,00 |
| 23.01.2025 | 24,68 | 25,10 | 24,68 | 24,84 | 0,49% | 159.541,00 |
| 22.01.2025 | 25,23 | 25,25 | 24,71 | 24,72 | -2,10% | 130.868,00 |
| 21.01.2025 | 24,86 | 25,44 | 24,69 | 25,25 | 1,61% | 70.266,00 |
| 20.01.2025 | 24,99 | 24,99 | 24,81 | 24,85 | -0,52% | 39.521,00 |
| 17.01.2025 | 25,12 | 25,23 | 24,92 | 24,98 | 0,56% | 86.467,00 |
| 16.01.2025 | 24,63 | 24,84 | 24,34 | 24,84 | 1,02% | 125.317,00 |
| 15.01.2025 | 23,80 | 24,59 | 23,80 | 24,59 | 5,18% | 141.270,00 |
| 14.01.2025 | 23,63 | 23,66 | 23,23 | 23,38 | -1,10% | 103.589,00 |
| 13.01.2025 | 23,62 | 23,86 | 23,50 | 23,64 | 0,25% | 72.750,00 |
| 10.01.2025 | 23,86 | 24,04 | 23,43 | 23,58 | -1,48% | 176.422,00 |
| 09.01.2025 | 23,85 | 24,18 | 23,75 | 23,94 | 0,44% | 88.540,00 |
| 08.01.2025 | 24,53 | 24,53 | 23,54 | 23,83 | -3,11% | 58.403,00 |
| 07.01.2025 | 24,45 | 24,70 | 24,27 | 24,60 | 0,68% | 76.667,00 |
| 06.01.2025 | 24,69 | 24,69 | 24,29 | 24,43 | -0,87% | 48.866,00 |
| 03.01.2025 | 25,17 | 25,21 | 24,62 | 24,65 | -1,73% | 82.090,00 |
| 02.01.2025 | 25,26 | 25,27 | 25,01 | 25,08 | -0,12% | 76.700,00 |
| 31.12.2024 | 24,97 | 25,16 | 24,94 | 25,11 | 0,36% | 14.607,00 |
| 30.12.2024 | 25,13 | 25,18 | 24,87 | 25,02 | -0,38% | 45.654,00 |
| 27.12.2024 | 25,29 | 25,31 | 24,95 | 25,12 | -0,81% | 76.138,00 |
| 24.12.2024 | 25,00 | 25,37 | 24,97 | 25,32 | 1,04% | 13.642,00 |
| 23.12.2024 | 25,16 | 25,22 | 24,95 | 25,06 | -0,02% | 37.630,00 |
| 20.12.2024 | 25,70 | 25,72 | 24,63 | 25,07 | -3,04% | 111.004,00 |
| 19.12.2024 | 25,47 | 26,03 | 25,42 | 25,85 | 1,53% | 142.159,00 |
| 18.12.2024 | 25,76 | 25,88 | 25,34 | 25,46 | -1,09% | 101.004,00 |
| 17.12.2024 | 25,76 | 25,81 | 25,40 | 25,74 | -0,85% | 116.490,00 |
| 16.12.2024 | 26,01 | 26,04 | 25,75 | 25,96 | -0,57% | 130.811,00 |
| 13.12.2024 | 26,00 | 26,13 | 25,88 | 26,11 | 0,25% | 62.169,00 |
| 12.12.2024 | 25,54 | 26,12 | 25,52 | 26,05 | 2,18% | 54.978,00 |
| 11.12.2024 | 25,89 | 25,95 | 25,37 | 25,49 | -1,89% | 155.328,00 |
| 10.12.2024 | 26,02 | 26,17 | 25,78 | 25,98 | -1,67% | 143.647,00 |
| 09.12.2024 | 26,50 | 26,54 | 26,28 | 26,42 | -0,70% | 52.888,00 |
| 06.12.2024 | 27,30 | 27,30 | 26,50 | 26,61 | -2,97% | 151.513,00 |
| 05.12.2024 | 27,18 | 27,43 | 27,17 | 27,42 | 1,03% | 141.025,00 |
| 04.12.2024 | 27,00 | 27,18 | 26,68 | 27,14 | -0,51% | 105.285,00 |
| 03.12.2024 | 27,17 | 27,33 | 26,91 | 27,28 | 1,22% | 140.659,00 |
| 02.12.2024 | 26,97 | 27,01 | 26,70 | 26,95 | -0,20% | 115.644,00 |
| 29.11.2024 | 27,26 | 27,28 | 26,94 | 27,01 | -0,92% | 58.749,00 |
| 28.11.2024 | 27,10 | 27,27 | 26,82 | 27,26 | -0,42% | 69.792,00 |
| 27.11.2024 | 27,41 | 27,53 | 27,14 | 27,37 | 0,26% | 183.562,00 |
| 26.11.2024 | 27,59 | 27,67 | 27,22 | 27,30 | -0,73% | 190.386,00 |
| 25.11.2024 | 27,81 | 27,90 | 27,50 | 27,50 | -0,85% | 104.941,00 |
| 22.11.2024 | 27,51 | 28,07 | 27,47 | 27,74 | 0,51% | 168.229,00 |
| 21.11.2024 | 27,52 | 27,81 | 27,42 | 27,59 | 1,19% | 118.846,00 |
| 20.11.2024 | 26,65 | 28,05 | 26,65 | 27,27 | 1,22% | 126.207,00 |
| 19.11.2024 | 26,89 | 27,21 | 26,78 | 26,94 | -0,30% | 140.633,00 |
| 18.11.2024 | 27,01 | 27,12 | 26,70 | 27,02 | 0,52% | 90.995,00 |
| 15.11.2024 | 26,88 | 27,00 | 26,65 | 26,88 | 0,34% | 69.567,00 |
| 14.11.2024 | 25,91 | 26,79 | 25,80 | 26,79 | 3,68% | 119.423,00 |
| 13.11.2024 | 26,03 | 26,06 | 25,72 | 25,84 | -1,15% | 65.234,00 |
| 12.11.2024 | 26,51 | 26,53 | 26,14 | 26,14 | -1,78% | 71.879,00 |
| 11.11.2024 | 26,45 | 26,79 | 26,41 | 26,62 | 1,55% | 72.474,00 |
| 08.11.2024 | 26,09 | 26,44 | 26,09 | 26,21 | -0,02% | 46.170,00 |
| 07.11.2024 | 26,23 | 26,29 | 25,98 | 26,22 | 0,75% | 56.177,00 |
| 06.11.2024 | 26,35 | 26,45 | 25,95 | 26,02 | -1,74% | 113.221,00 |
| 05.11.2024 | 26,15 | 26,73 | 26,13 | 26,48 | 3,04% | 197.473,00 |
| 04.11.2024 | 25,81 | 26,15 | 25,70 | 25,70 | -0,62% | 54.159,00 |
| 01.11.2024 | 25,65 | 26,06 | 25,43 | 25,86 | 0,70% | 74.376,00 |
| 31.10.2024 | 25,96 | 26,12 | 25,23 | 25,68 | -1,80% | 162.488,00 |
| 30.10.2024 | 25,90 | 26,58 | 25,85 | 26,15 | 0,11% | 202.914,00 |
| 29.10.2024 | 26,36 | 26,39 | 26,04 | 26,12 | -0,65% | 98.678,00 |
| 28.10.2024 | 26,30 | 26,47 | 26,26 | 26,29 | 0,08% | 59.232,00 |
| 25.10.2024 | 26,30 | 26,40 | 26,12 | 26,27 | -0,27% | 85.730,00 |
| 24.10.2024 | 26,93 | 26,95 | 26,34 | 26,34 | -1,73% | 94.654,00 |
| 23.10.2024 | 26,73 | 26,87 | 26,67 | 26,81 | 0,06% | 92.404,00 |