£27,309
0,40%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,37 | 27,37 | 26,97 | 27,15 | -0,19% | - |
| 24.04.2025 | 26,80 | 27,27 | 26,75 | 27,20 | 1,42% | 130.895,00 |
| 23.04.2025 | 27,47 | 27,47 | 26,55 | 26,82 | -2,86% | 100.242,00 |
| 22.04.2025 | 27,28 | 27,61 | 27,26 | 27,61 | 0,99% | 161.706,00 |
| 17.04.2025 | 27,23 | 27,40 | 26,93 | 27,34 | -0,65% | 93.571,00 |
| 16.04.2025 | 27,35 | 27,52 | 27,22 | 27,52 | 1,96% | 153.277,00 |
| 15.04.2025 | 26,32 | 27,04 | 26,10 | 26,99 | 3,21% | 101.075,00 |
| 14.04.2025 | 25,95 | 26,21 | 25,70 | 26,15 | 1,30% | 93.742,00 |
| 11.04.2025 | 25,92 | 26,16 | 25,56 | 25,82 | 0,96% | 183.400,00 |
| 10.04.2025 | 25,15 | 25,90 | 24,78 | 25,57 | 2,81% | 204.050,00 |
| 09.04.2025 | 25,02 | 25,10 | 24,42 | 24,87 | -1,66% | 119.897,00 |
| 08.04.2025 | 24,46 | 25,61 | 23,95 | 25,29 | 2,02% | 188.861,00 |
| 07.04.2025 | 25,67 | 25,87 | 24,72 | 24,79 | -5,67% | 180.271,00 |
| 04.04.2025 | 27,22 | 27,57 | 26,15 | 26,28 | -2,41% | 341.700,00 |
| 03.04.2025 | 25,47 | 27,14 | 25,45 | 26,93 | 5,82% | 204.682,00 |
| 02.04.2025 | 25,29 | 25,51 | 25,26 | 25,45 | -0,20% | 92.827,00 |
| 01.04.2025 | 25,34 | 25,57 | 25,31 | 25,50 | 0,75% | 132.470,00 |
| 31.03.2025 | 25,00 | 25,46 | 24,93 | 25,31 | 0,96% | 186.173,00 |
| 28.03.2025 | 24,43 | 25,17 | 24,43 | 25,07 | 2,83% | 111.204,00 |
| 27.03.2025 | 24,59 | 24,74 | 24,38 | 24,38 | -0,77% | 126.438,00 |
| 26.03.2025 | 24,31 | 24,65 | 24,18 | 24,57 | 1,11% | 104.953,00 |
| 25.03.2025 | 24,36 | 24,56 | 24,28 | 24,30 | -0,25% | 78.325,00 |
| 24.03.2025 | 24,52 | 24,72 | 24,29 | 24,36 | -1,10% | 53.495,00 |
| 21.03.2025 | 24,66 | 24,76 | 24,56 | 24,63 | -0,36% | 98.559,00 |
| 20.03.2025 | 24,53 | 24,79 | 24,51 | 24,72 | 1,52% | 79.340,00 |
| 19.03.2025 | 24,55 | 24,55 | 24,24 | 24,35 | -0,53% | 105.742,00 |
| 18.03.2025 | 24,40 | 24,55 | 24,28 | 24,48 | -0,16% | 92.201,00 |
| 17.03.2025 | 24,73 | 24,92 | 24,52 | 24,52 | -0,51% | 109.934,00 |
| 14.03.2025 | 24,57 | 24,65 | 24,27 | 24,65 | 0,76% | 81.679,00 |
| 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 |