£25,308
-2,10%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2024 | 26,71 | 26,80 | 26,48 | 26,79 | -0,04% | 117.117,00 |
| 21.10.2024 | 27,11 | 27,20 | 26,52 | 26,80 | -1,72% | 95.202,00 |
| 18.10.2024 | 27,04 | 27,30 | 26,91 | 27,27 | 0,52% | 97.682,00 |
| 17.10.2024 | 27,43 | 27,51 | 26,96 | 27,13 | -0,66% | 143.008,00 |
| 16.10.2024 | 26,36 | 27,35 | 26,35 | 27,31 | 3,02% | 256.319,00 |
| 15.10.2024 | 26,25 | 26,69 | 26,16 | 26,51 | 2,23% | 133.658,00 |
| 14.10.2024 | 25,50 | 25,93 | 25,48 | 25,93 | 2,29% | 156.635,00 |
| 11.10.2024 | 25,03 | 25,41 | 24,95 | 25,35 | 1,20% | 189.282,00 |
| 10.10.2024 | 25,30 | 25,39 | 24,84 | 25,05 | -0,95% | 161.105,00 |
| 09.10.2024 | 25,23 | 25,64 | 25,16 | 25,29 | 0,72% | 226.144,00 |
| 08.10.2024 | 25,15 | 25,30 | 25,04 | 25,11 | -0,55% | 152.298,00 |
| 07.10.2024 | 25,63 | 25,64 | 25,25 | 25,25 | -1,67% | 60.694,00 |
| 04.10.2024 | 25,94 | 25,95 | 25,31 | 25,68 | -1,15% | 136.890,00 |
| 03.10.2024 | 26,18 | 26,36 | 25,96 | 25,98 | -0,42% | 79.013,00 |
| 02.10.2024 | 26,80 | 26,85 | 25,83 | 26,09 | -3,01% | 147.690,00 |
| 01.10.2024 | 26,57 | 27,01 | 26,55 | 26,90 | 1,82% | 100.501,00 |
| 30.09.2024 | 26,52 | 26,61 | 26,17 | 26,42 | -0,77% | 61.030,00 |
| 27.09.2024 | 26,50 | 26,79 | 26,43 | 26,63 | 0,83% | 67.586,00 |
| 26.09.2024 | 26,69 | 26,70 | 26,28 | 26,41 | -0,21% | 70.040,00 |
| 25.09.2024 | 26,25 | 26,46 | 26,13 | 26,46 | 0,36% | 42.132,00 |
| 24.09.2024 | 26,36 | 26,46 | 26,16 | 26,37 | -0,09% | 86.768,00 |
| 23.09.2024 | 26,44 | 26,64 | 26,31 | 26,39 | 0,08% | 89.844,00 |
| 20.09.2024 | 26,46 | 26,74 | 26,35 | 26,37 | -0,53% | 127.963,00 |
| 19.09.2024 | 26,92 | 27,06 | 26,05 | 26,51 | -1,30% | 155.902,00 |
| 18.09.2024 | 27,15 | 27,19 | 26,77 | 26,86 | -1,40% | 174.084,00 |
| 17.09.2024 | 27,04 | 27,39 | 27,04 | 27,24 | 1,30% | 94.917,00 |
| 16.09.2024 | 26,80 | 27,06 | 26,74 | 26,89 | 0,41% | 31.335,00 |
| 13.09.2024 | 26,63 | 26,91 | 26,63 | 26,78 | 0,75% | 48.194,00 |
| 12.09.2024 | 27,00 | 27,13 | 26,58 | 26,58 | -1,19% | 93.410,00 |
| 11.09.2024 | 27,09 | 27,26 | 26,72 | 26,90 | -0,15% | 141.369,00 |
| 10.09.2024 | 27,16 | 27,34 | 26,94 | 26,94 | -0,88% | 124.476,00 |
| 09.09.2024 | 27,27 | 27,29 | 26,94 | 27,18 | 1,12% | 63.454,00 |
| 06.09.2024 | 26,70 | 27,10 | 26,61 | 26,88 | 0,26% | 134.122,00 |
| 05.09.2024 | 26,11 | 27,08 | 26,08 | 26,81 | 2,96% | 137.568,00 |
| 04.09.2024 | 25,91 | 26,07 | 25,69 | 26,04 | 0,19% | 130.232,00 |
| 03.09.2024 | 25,77 | 26,14 | 25,64 | 25,99 | 1,37% | 82.278,00 |
| 02.09.2024 | 25,69 | 25,77 | 25,39 | 25,64 | -0,50% | 61.392,00 |
| 30.08.2024 | 25,38 | 26,13 | 25,38 | 25,77 | 1,54% | 76.809,00 |
| 29.08.2024 | 25,32 | 25,48 | 25,18 | 25,38 | 0,28% | 71.488,00 |
| 28.08.2024 | 25,23 | 25,46 | 25,10 | 25,31 | 0,80% | 55.340,00 |
| 27.08.2024 | 25,14 | 25,26 | 24,99 | 25,11 | -1,05% | 44.388,00 |
| 26.08.2024 | 25,40 | 4.210,15 | 25,35 | 25,38 | 0,66% | - |
| 23.08.2024 | 24,85 | 25,23 | 24,74 | 25,21 | 1,82% | 25.187,00 |
| 22.08.2024 | 24,69 | 24,98 | 24,67 | 24,76 | 0,24% | 108.341,00 |
| 21.08.2024 | 25,21 | 25,37 | 24,58 | 24,70 | -2,45% | 95.423,00 |
| 20.08.2024 | 25,59 | 25,61 | 25,15 | 25,32 | -1,34% | 52.591,00 |
| 19.08.2024 | 25,46 | 25,71 | 25,33 | 25,67 | 0,33% | 35.357,00 |
| 16.08.2024 | 25,55 | 25,90 | 25,44 | 25,58 | -0,66% | 48.160,00 |
| 15.08.2024 | 25,96 | 26,02 | 25,62 | 25,75 | -0,46% | 127.210,00 |
| 14.08.2024 | 25,67 | 25,91 | 25,57 | 25,87 | 1,21% | 63.046,00 |
| 13.08.2024 | 25,27 | 25,67 | 25,15 | 25,56 | 1,67% | 44.104,00 |
| 12.08.2024 | 25,45 | 25,52 | 25,03 | 25,14 | -0,63% | 39.136,00 |
| 09.08.2024 | 25,14 | 25,77 | 25,05 | 25,30 | 0,60% | 281.577,00 |
| 08.08.2024 | 25,25 | 25,28 | 24,86 | 25,15 | -0,59% | 156.480,00 |
| 07.08.2024 | 24,78 | 25,30 | 24,76 | 25,30 | 2,22% | 76.096,00 |
| 06.08.2024 | 25,05 | 25,30 | 24,53 | 24,75 | -0,96% | 141.106,00 |
| 05.08.2024 | 25,91 | 26,09 | 24,88 | 24,99 | -5,04% | 185.747,00 |