£26,161
0,12%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 26,14 | 26,21 | 25,98 | 26,02 | -0,42% | 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 |
| 20.06.2025 | 27,00 | 27,14 | 26,82 | 26,89 | -0,68% | 113.788,00 |
| 19.06.2025 | 26,96 | 27,18 | 26,82 | 27,07 | 0,45% | 60.714,00 |
| 18.06.2025 | 26,92 | 27,08 | 26,82 | 26,95 | 0,37% | 60.884,00 |
| 17.06.2025 | 26,82 | 26,98 | 26,66 | 26,85 | -0,33% | 88.470,00 |
| 16.06.2025 | 26,86 | 27,06 | 26,75 | 26,94 | -0,30% | 34.821,00 |
| 13.06.2025 | 27,22 | 27,28 | 26,94 | 27,02 | -0,81% | 53.589,00 |
| 12.06.2025 | 27,24 | 27,52 | 27,20 | 27,24 | 0,15% | 35.234,00 |
| 11.06.2025 | 27,10 | 27,26 | 26,96 | 27,20 | 0,52% | 45.883,00 |
| 10.06.2025 | 26,70 | 27,14 | 26,68 | 27,06 | 1,84% | 62.858,00 |
| 09.06.2025 | 26,65 | 26,65 | 26,32 | 26,57 | 0,00% | 84.034,00 |
| 06.06.2025 | 26,67 | 26,88 | 26,57 | 26,57 | -0,11% | 75.250,00 |
| 05.06.2025 | 26,33 | 26,65 | 26,28 | 26,60 | 0,26% | 188.299,00 |
| 04.06.2025 | 26,52 | 26,61 | 26,25 | 26,53 | -0,08% | 84.237,00 |
| 03.06.2025 | 27,27 | 27,27 | 26,50 | 26,55 | -2,46% | 107.147,00 |
| 02.06.2025 | 27,09 | 27,26 | 26,93 | 27,22 | 0,52% | 111.012,00 |
| 30.05.2025 | 26,80 | 27,24 | 26,56 | 27,08 | 1,42% | 115.010,00 |
| 29.05.2025 | 26,38 | 26,73 | 26,16 | 26,70 | -1,91% | 87.648,00 |
| 28.05.2025 | 27,34 | 27,42 | 27,04 | 27,22 | -0,55% | 163.018,00 |
| 27.05.2025 | 27,62 | 27,66 | 27,16 | 27,37 | -1,09% | 61.839,00 |
| 26.05.2025 | 27,56 | 27,71 | 27,51 | 27,67 | 1,51% | - |
| 23.05.2025 | 27,52 | 27,52 | 26,98 | 27,26 | -0,58% | 127.977,00 |
| 22.05.2025 | 27,52 | 27,73 | 27,08 | 27,42 | -1,38% | 168.892,00 |
| 21.05.2025 | 27,68 | 27,98 | 26,26 | 27,81 | 2,49% | 191.493,00 |
| 20.05.2025 | 27,14 | 27,24 | 26,90 | 27,13 | 0,48% | 199.225,00 |
| 19.05.2025 | 26,73 | 27,00 | 26,57 | 27,00 | 1,20% | 52.400,00 |
| 16.05.2025 | 26,47 | 26,74 | 26,37 | 26,68 | 1,14% | 70.941,00 |
| 15.05.2025 | 26,04 | 26,47 | 25,75 | 26,38 | 1,77% | 80.968,00 |
| 14.05.2025 | 25,67 | 26,01 | 25,63 | 25,92 | 0,62% | 96.621,00 |
| 13.05.2025 | 26,26 | 26,50 | 25,76 | 25,76 | -2,20% | 182.360,00 |
| 12.05.2025 | 27,01 | 27,02 | 25,91 | 26,34 | -1,83% | 74.578,00 |
| 09.05.2025 | 26,70 | 27,00 | 26,68 | 26,83 | 0,41% | 105.671,00 |
| 08.05.2025 | 27,55 | 27,55 | 26,72 | 26,72 | -3,15% | 155.373,00 |
| 07.05.2025 | 27,74 | 27,81 | 27,33 | 27,59 | -0,40% | 122.406,00 |
| 06.05.2025 | 27,78 | 27,84 | 27,48 | 27,70 | -0,23% | 147.507,00 |
| 05.05.2025 | 27,66 | 27,94 | 27,60 | 27,76 | 0,96% | - |
| 02.05.2025 | 27,75 | 27,75 | 27,36 | 27,50 | -1,08% | 109.357,00 |
| 01.05.2025 | 27,78 | 27,81 | 27,53 | 27,80 | -0,36% | 38.360,00 |
| 30.04.2025 | 27,61 | 27,98 | 27,57 | 27,90 | 1,16% | 69.205,00 |
| 29.04.2025 | 27,41 | 27,69 | 27,25 | 27,58 | 1,21% | 57.606,00 |
| 28.04.2025 | 27,06 | 27,39 | 27,06 | 27,25 | 0,70% | 72.424,00 |
| 25.04.2025 | 27,12 | 27,14 | 26,85 | 27,06 | -0,51% | 124.839,00 |
| 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 |