£28,634
1,29%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,40 | 28,48 | 28,16 | 28,16 | -0,39% | - |
| 06.11.2025 | 28,37 | 28,44 | 27,95 | 28,27 | 0,37% | 143.271,00 |
| 05.11.2025 | 27,81 | 28,20 | 27,67 | 28,17 | 1,68% | 112.694,00 |
| 04.11.2025 | 27,39 | 27,78 | 27,39 | 27,70 | 0,84% | 83.804,00 |
| 03.11.2025 | 27,66 | 27,76 | 27,20 | 27,47 | -1,58% | 87.988,00 |
| 31.10.2025 | 27,77 | 27,93 | 27,67 | 27,91 | 0,40% | 67.463,00 |
| 30.10.2025 | 27,98 | 27,98 | 27,70 | 27,80 | -0,79% | 108.275,00 |
| 29.10.2025 | 28,01 | 28,13 | 27,83 | 28,02 | -0,28% | 107.739,00 |
| 28.10.2025 | 28,23 | 28,27 | 27,81 | 28,10 | -0,32% | 87.115,00 |
| 27.10.2025 | 28,11 | 28,46 | 28,02 | 28,19 | -0,53% | 86.123,00 |
| 24.10.2025 | 27,98 | 28,43 | 27,79 | 28,34 | 1,00% | 88.208,00 |
| 23.10.2025 | 28,11 | 28,18 | 27,90 | 28,06 | -0,95% | 59.922,00 |
| 22.10.2025 | 27,66 | 28,33 | 27,66 | 28,33 | 2,79% | 151.949,00 |
| 21.10.2025 | 27,21 | 27,56 | 27,21 | 27,56 | 1,29% | 60.238,00 |
| 20.10.2025 | 27,14 | 27,21 | 27,03 | 27,21 | -0,51% | 58.408,00 |
| 17.10.2025 | 27,30 | 27,40 | 27,02 | 27,35 | 0,33% | 56.790,00 |
| 16.10.2025 | 27,29 | 27,34 | 27,00 | 27,26 | 0,44% | 52.767,00 |
| 15.10.2025 | 26,83 | 27,16 | 26,77 | 27,14 | 1,34% | 118.939,00 |
| 14.10.2025 | 26,63 | 27,02 | 26,59 | 26,78 | 0,71% | 118.658,00 |
| 13.10.2025 | 26,50 | 26,67 | 26,49 | 26,59 | 0,11% | 28.953,00 |
| 10.10.2025 | 26,44 | 26,69 | 26,44 | 26,56 | 0,84% | 47.181,00 |
| 09.10.2025 | 26,19 | 26,49 | 26,19 | 26,34 | 0,96% | 78.591,00 |
| 08.10.2025 | 26,20 | 26,29 | 26,01 | 26,09 | -0,40% | 141.073,00 |
| 07.10.2025 | 26,08 | 26,31 | 26,00 | 26,20 | 0,71% | 67.128,00 |
| 06.10.2025 | 25,94 | 26,01 | 25,50 | 26,01 | -0,15% | 58.577,00 |
| 03.10.2025 | 25,95 | 26,07 | 25,86 | 26,05 | 0,62% | 52.276,00 |
| 02.10.2025 | 25,86 | 25,97 | 25,57 | 25,89 | -0,48% | 84.999,00 |
| 01.10.2025 | 25,89 | 26,22 | 25,72 | 26,02 | 0,52% | 134.255,00 |
| 30.09.2025 | 25,63 | 25,93 | 25,35 | 25,88 | 1,73% | 164.510,00 |
| 29.09.2025 | 25,36 | 25,51 | 25,17 | 25,44 | 0,43% | 63.219,00 |
| 26.09.2025 | 25,27 | 25,40 | 25,03 | 25,33 | 0,40% | 113.030,00 |
| 25.09.2025 | 25,16 | 25,38 | 25,07 | 25,23 | -0,20% | 111.728,00 |
| 24.09.2025 | 25,42 | 25,58 | 25,24 | 25,28 | 0,04% | 107.895,00 |
| 23.09.2025 | 25,44 | 25,69 | 25,27 | 25,27 | -0,28% | 64.068,00 |
| 22.09.2025 | 25,38 | 25,49 | 25,29 | 25,34 | 0,00% | 78.510,00 |
| 19.09.2025 | 25,34 | 25,48 | 25,26 | 25,34 | -0,04% | 101.826,00 |
| 18.09.2025 | 25,54 | 25,66 | 25,16 | 25,35 | -1,11% | 110.188,00 |
| 17.09.2025 | 25,51 | 25,79 | 25,36 | 25,64 | 0,73% | 51.071,00 |
| 16.09.2025 | 25,79 | 25,90 | 25,36 | 25,45 | -1,62% | 96.848,00 |
| 15.09.2025 | 25,80 | 25,95 | 25,70 | 25,87 | 0,23% | 83.391,00 |
| 12.09.2025 | 25,61 | 25,97 | 25,61 | 25,81 | 0,70% | 71.479,00 |
| 11.09.2025 | 25,82 | 25,82 | 25,55 | 25,63 | -0,46% | - |
| 10.09.2025 | 26,06 | 26,06 | 25,54 | 25,75 | 0,47% | - |
| 09.09.2025 | 25,75 | 25,75 | 25,56 | 25,63 | 0,25% | - |
| 08.09.2025 | 25,83 | 25,83 | 25,45 | 25,57 | 0,32% | - |
| 05.09.2025 | 25,20 | 25,55 | 25,05 | 25,49 | 1,53% | 108.406,00 |
| 04.09.2025 | 25,03 | 25,43 | 24,99 | 25,10 | 0,40% | 97.897,00 |
| 03.09.2025 | 24,82 | 25,00 | 24,56 | 25,00 | 0,56% | 103.566,00 |
| 02.09.2025 | 25,34 | 25,40 | 24,83 | 24,86 | -1,86% | 182.180,00 |
| 01.09.2025 | 25,81 | 25,91 | 25,31 | 25,33 | -2,28% | 66.355,00 |
| 29.08.2025 | 25,91 | 26,02 | 25,76 | 25,92 | 0,08% | 31.370,00 |
| 28.08.2025 | 26,17 | 26,19 | 25,80 | 25,90 | -0,75% | 51.351,00 |
| 27.08.2025 | 25,97 | 26,40 | 25,97 | 26,10 | 0,75% | 41.699,00 |
| 26.08.2025 | 26,17 | 26,17 | 25,84 | 25,90 | -2,05% | 75.728,00 |
| 25.08.2025 | 26,41 | 26,81 | 26,39 | 26,44 | 0,66% | - |
| 22.08.2025 | 26,31 | 26,48 | 26,08 | 26,27 | -0,49% | 85.045,00 |
| 21.08.2025 | 26,21 | 26,40 | 26,06 | 26,40 | 0,34% | 75.637,00 |
| 20.08.2025 | 25,82 | 26,41 | 25,68 | 26,31 | 2,49% | 187.014,00 |
| 19.08.2025 | 26,03 | 26,03 | 25,67 | 25,67 | -1,04% | 68.991,00 |
| 18.08.2025 | 26,03 | 26,31 | 25,87 | 25,94 | -0,21% | 82.881,00 |
| 15.08.2025 | 26,14 | 26,21 | 25,98 | 26,00 | -0,52% | 33.829,00 |
| 14.08.2025 | 25,99 | 26,13 | 25,86 | 26,13 | 1,20% | 81.381,00 |
| 13.08.2025 | 25,91 | 26,07 | 25,80 | 25,82 | 0,31% | 34.184,00 |
| 12.08.2025 | 26,16 | 26,38 | 25,69 | 25,74 | -1,34% | 129.822,00 |
| 11.08.2025 | 26,12 | 26,20 | 25,92 | 26,09 | 0,00% | 66.776,00 |
| 08.08.2025 | 26,45 | 26,59 | 26,07 | 26,09 | -1,17% | 69.234,00 |
| 07.08.2025 | 26,92 | 26,92 | 26,26 | 26,40 | -2,11% | 124.303,00 |
| 06.08.2025 | 26,81 | 27,10 | 26,59 | 26,97 | 0,69% | 107.962,00 |
| 05.08.2025 | 26,82 | 26,94 | 26,65 | 26,79 | 0,09% | 124.622,00 |
| 04.08.2025 | 26,61 | 26,83 | 26,54 | 26,76 | 0,64% | 90.360,00 |
| 01.08.2025 | 26,41 | 26,66 | 26,33 | 26,59 | 0,38% | 113.537,00 |
| 31.07.2025 | 26,29 | 26,49 | 26,12 | 26,49 | 1,03% | 98.581,00 |
| 30.07.2025 | 26,34 | 26,36 | 25,94 | 26,22 | -0,30% | 149.292,00 |
| 29.07.2025 | 26,36 | 26,52 | 26,23 | 26,30 | -0,49% | 58.170,00 |
| 28.07.2025 | 26,76 | 26,76 | 26,39 | 26,43 | -0,71% | 71.429,00 |
| 25.07.2025 | 26,79 | 26,82 | 26,28 | 26,62 | -0,67% | 75.130,00 |
| 24.07.2025 | 27,10 | 27,21 | 26,74 | 26,80 | -1,36% | 73.617,00 |
| 23.07.2025 | 27,76 | 27,80 | 27,16 | 27,17 | -2,37% | 133.214,00 |
| 22.07.2025 | 27,36 | 27,83 | 27,20 | 27,83 | 2,32% | 105.201,00 |
| 21.07.2025 | 26,87 | 27,21 | 26,82 | 27,20 | 1,19% | 63.800,00 |
| 18.07.2025 | 26,58 | 26,95 | 26,42 | 26,88 | 1,47% | 105.615,00 |
| 17.07.2025 | 27,11 | 27,11 | 26,43 | 26,49 | -0,60% | 103.445,00 |
| 16.07.2025 | 26,53 | 26,76 | 26,40 | 26,65 | 0,68% | 57.549,00 |
| 15.07.2025 | 26,71 | 26,75 | 26,46 | 26,47 | -0,34% | 61.013,00 |
| 14.07.2025 | 26,19 | 26,56 | 26,19 | 26,56 | 2,11% | 44.332,00 |
| 11.07.2025 | 26,19 | 26,43 | 26,01 | 26,01 | -0,95% | 50.012,00 |
| 10.07.2025 | 26,26 | 26,56 | 26,25 | 26,26 | -1,32% | 81.743,00 |
| 09.07.2025 | 26,55 | 26,62 | 26,39 | 26,61 | 0,38% | 71.868,00 |
| 08.07.2025 | 26,68 | 26,68 | 26,27 | 26,51 | -0,75% | 94.223,00 |
| 07.07.2025 | 26,89 | 26,93 | 26,66 | 26,71 | -0,96% | 179.939,00 |
| 04.07.2025 | 26,90 | 27,01 | 26,70 | 26,97 | 0,04% | 96.157,00 |
| 03.07.2025 | 26,78 | 27,13 | 26,78 | 26,96 | 0,67% | 113.614,00 |
| 02.07.2025 | 27,77 | 27,80 | 26,61 | 26,78 | -3,46% | 101.960,00 |
| 01.07.2025 | 27,43 | 27,86 | 27,43 | 27,74 | 1,46% | 113.702,00 |
| 30.06.2025 | 27,50 | 27,74 | 27,30 | 27,34 | -0,47% | 60.644,00 |
| 27.06.2025 | 27,53 | 27,71 | 27,38 | 27,47 | -0,04% | 92.417,00 |
| 26.06.2025 | 27,24 | 27,65 | 27,24 | 27,48 | 1,25% | 85.348,00 |
| 25.06.2025 | 27,23 | 27,30 | 27,01 | 27,14 | -0,99% | 73.337,00 |
| 24.06.2025 | 27,51 | 27,57 | 27,17 | 27,41 | 0,11% | 164.917,00 |
| 23.06.2025 | 26,68 | 27,38 | 26,49 | 27,38 | 1,84% | 76.712,00 |