£29,288
-1,02%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 29,00 | 29,74 | 28,68 | 29,22 | -1,25% | 238.394,00 |
| 20.03.2026 | 30,25 | 30,46 | 29,44 | 29,59 | -1,56% | 299.741,00 |
| 19.03.2026 | 30,93 | 31,04 | 29,99 | 30,06 | -3,33% | 202.923,00 |
| 18.03.2026 | 31,83 | 31,84 | 30,97 | 31,10 | -2,31% | 117.586,00 |
| 17.03.2026 | 31,66 | 32,19 | 31,66 | 31,83 | 1,10% | 105.368,00 |
| 16.03.2026 | 31,47 | 31,99 | 31,23 | 31,49 | -0,36% | 151.454,00 |
| 13.03.2026 | 31,81 | 32,14 | 31,41 | 31,60 | 0,13% | 90.972,00 |
| 12.03.2026 | 30,82 | 31,69 | 30,81 | 31,56 | 2,67% | 122.805,00 |
| 11.03.2026 | 31,01 | 31,21 | 30,69 | 30,74 | -0,97% | 143.211,00 |
| 10.03.2026 | 31,15 | 31,32 | 30,91 | 31,04 | 0,66% | 189.884,00 |
| 09.03.2026 | 30,99 | 30,99 | 30,42 | 30,84 | -1,80% | 93.622,00 |
| 06.03.2026 | 31,94 | 32,15 | 31,26 | 31,40 | -1,69% | 167.947,00 |
| 05.03.2026 | 31,78 | 32,48 | 31,78 | 31,94 | 0,00% | 137.777,00 |
| 04.03.2026 | 31,82 | 32,19 | 31,82 | 31,94 | 0,79% | 92.942,00 |
| 03.03.2026 | 32,27 | 32,39 | 31,55 | 31,69 | -3,18% | 230.790,00 |
| 02.03.2026 | 32,71 | 32,99 | 32,55 | 32,73 | -0,12% | 245.918,00 |
| 27.02.2026 | 32,29 | 32,92 | 32,14 | 32,77 | 1,46% | 194.187,00 |
| 26.02.2026 | 32,00 | 32,32 | 31,97 | 32,30 | 0,75% | 119.681,00 |
| 25.02.2026 | 31,80 | 32,12 | 31,61 | 32,06 | 0,12% | 143.920,00 |
| 24.02.2026 | 31,55 | 32,17 | 31,55 | 32,02 | 1,59% | 124.530,00 |
| 23.02.2026 | 31,43 | 31,67 | 31,21 | 31,52 | 0,45% | 165.839,00 |
| 20.02.2026 | 31,45 | 31,58 | 31,22 | 31,38 | 0,29% | 127.621,00 |
| 19.02.2026 | 31,62 | 31,63 | 31,11 | 31,29 | -0,92% | 224.264,00 |
| 18.02.2026 | 32,14 | 32,22 | 31,58 | 31,58 | -1,93% | 122.681,00 |
| 17.02.2026 | 32,21 | 32,65 | 31,92 | 32,20 | 0,06% | 124.281,00 |
| 16.02.2026 | 31,76 | 32,29 | 31,69 | 32,18 | 0,12% | 83.986,00 |
| 13.02.2026 | 31,75 | 32,21 | 31,32 | 32,14 | 1,39% | 193.899,00 |
| 12.02.2026 | 30,66 | 31,70 | 30,33 | 31,70 | 2,82% | 127.485,00 |
| 11.02.2026 | 30,21 | 31,03 | 30,18 | 30,83 | 2,36% | 122.017,00 |
| 10.02.2026 | 29,53 | 30,29 | 29,51 | 30,12 | 2,21% | 178.410,00 |
| 09.02.2026 | 29,63 | 29,72 | 29,03 | 29,47 | -1,07% | 170.831,00 |
| 06.02.2026 | 29,93 | 30,05 | 29,76 | 29,79 | -0,57% | 88.820,00 |
| 05.02.2026 | 30,00 | 30,04 | 29,41 | 29,96 | -0,27% | 87.073,00 |
| 04.02.2026 | 29,63 | 30,51 | 29,60 | 30,04 | 2,07% | 164.252,00 |
| 03.02.2026 | 29,11 | 29,43 | 29,07 | 29,43 | 0,51% | 133.516,00 |
| 02.02.2026 | 29,28 | 29,60 | 29,16 | 29,28 | 0,02% | 126.730,00 |
| 30.01.2026 | 29,30 | 29,48 | 29,21 | 29,28 | -0,26% | 88.601,00 |
| 29.01.2026 | 29,27 | 29,39 | 29,02 | 29,35 | 0,10% | 72.532,00 |
| 28.01.2026 | 29,04 | 29,32 | 28,89 | 29,32 | 1,07% | 67.714,00 |
| 27.01.2026 | 28,58 | 29,01 | 28,40 | 29,01 | 1,61% | 71.456,00 |
| 26.01.2026 | 28,25 | 28,69 | 28,21 | 28,55 | 1,69% | 64.178,00 |
| 23.01.2026 | 28,14 | 28,42 | 27,97 | 28,08 | -0,80% | 118.336,00 |
| 22.01.2026 | 28,70 | 28,87 | 27,95 | 28,30 | -0,65% | 168.613,00 |
| 21.01.2026 | 28,46 | 28,73 | 28,38 | 28,49 | 0,05% | 66.117,00 |
| 20.01.2026 | 28,77 | 29,16 | 28,47 | 28,47 | -0,94% | 79.635,00 |
| 19.01.2026 | 28,47 | 28,93 | 28,47 | 28,74 | 2,42% | 124.976,00 |
| 16.01.2026 | 28,08 | 28,35 | 28,01 | 28,06 | -0,46% | 143.590,00 |
| 15.01.2026 | 27,78 | 28,31 | 27,69 | 28,19 | 1,44% | 224.508,00 |
| 14.01.2026 | 27,57 | 27,79 | 27,29 | 27,79 | 1,13% | 122.135,00 |
| 13.01.2026 | 28,06 | 28,07 | 27,46 | 27,48 | -2,59% | 102.566,00 |
| 12.01.2026 | 28,86 | 28,86 | 28,13 | 28,21 | -2,71% | 85.843,00 |
| 09.01.2026 | 28,69 | 29,08 | 28,59 | 29,00 | 0,33% | 53.211,00 |
| 08.01.2026 | 29,12 | 29,12 | 28,79 | 28,90 | 0,17% | 50.614,00 |
| 07.01.2026 | 28,38 | 28,95 | 28,38 | 28,85 | 1,37% | 100.492,00 |
| 06.01.2026 | 28,11 | 28,85 | 27,98 | 28,46 | 1,32% | 106.751,00 |
| 05.01.2026 | 28,26 | 28,26 | 27,53 | 28,09 | 0,04% | 66.912,00 |
| 02.01.2026 | 27,94 | 28,13 | 27,78 | 28,08 | 0,61% | 57.428,00 |
| 31.12.2025 | 27,99 | 28,04 | 27,91 | 27,91 | -0,39% | 7.602,00 |
| 30.12.2025 | 27,67 | 28,02 | 27,57 | 28,02 | 1,26% | 50.688,00 |
| 29.12.2025 | 27,31 | 27,73 | 27,27 | 27,67 | 0,76% | 28.710,00 |
| 24.12.2025 | 27,44 | 27,51 | 27,43 | 27,46 | 0,11% | 2.720,00 |
| 23.12.2025 | 27,62 | 27,62 | 27,37 | 27,43 | 0,26% | 204.131,00 |
| 22.12.2025 | 27,31 | 27,41 | 27,12 | 27,36 | -0,91% | 51.451,00 |
| 19.12.2025 | 27,67 | 27,74 | 27,38 | 27,61 | -0,14% | 132.053,00 |
| 18.12.2025 | 27,60 | 27,78 | 27,54 | 27,65 | -0,14% | 124.385,00 |
| 17.12.2025 | 27,12 | 27,82 | 27,07 | 27,69 | 2,48% | 100.544,00 |
| 16.12.2025 | 27,09 | 27,11 | 26,90 | 27,02 | -0,02% | 56.451,00 |
| 15.12.2025 | 27,05 | 27,15 | 26,98 | 27,03 | 0,35% | 88.599,00 |
| 12.12.2025 | 26,88 | 26,99 | 26,78 | 26,93 | -0,26% | 72.746,00 |
| 11.12.2025 | 26,90 | 27,07 | 26,67 | 27,00 | -0,41% | 56.777,00 |
| 10.12.2025 | 27,34 | 27,34 | 26,96 | 27,11 | -1,35% | 46.368,00 |
| 09.12.2025 | 27,49 | 27,80 | 27,38 | 27,48 | -0,16% | 89.645,00 |
| 08.12.2025 | 27,62 | 27,67 | 27,47 | 27,53 | -0,85% | 37.743,00 |
| 05.12.2025 | 28,00 | 28,01 | 27,69 | 27,76 | -1,42% | 59.853,00 |
| 04.12.2025 | 28,19 | 28,19 | 27,90 | 28,16 | 0,21% | 88.059,00 |
| 03.12.2025 | 28,18 | 28,23 | 27,85 | 28,10 | 0,04% | 98.973,00 |
| 02.12.2025 | 28,26 | 28,33 | 28,07 | 28,09 | -0,18% | 49.402,00 |
| 01.12.2025 | 28,16 | 28,21 | 28,00 | 28,14 | -0,35% | 72.579,00 |
| 28.11.2025 | 28,23 | 28,33 | 28,12 | 28,24 | -0,11% | 85.874,00 |
| 27.11.2025 | 28,24 | 28,34 | 28,02 | 28,27 | -0,88% | 87.620,00 |
| 26.11.2025 | 27,96 | 28,58 | 27,48 | 28,52 | 1,97% | 225.095,00 |
| 25.11.2025 | 28,00 | 28,04 | 27,58 | 27,97 | -0,11% | 96.143,00 |
| 24.11.2025 | 27,69 | 28,05 | 27,54 | 28,00 | 0,43% | 231.154,00 |
| 21.11.2025 | 27,36 | 27,93 | 27,36 | 27,88 | 2,58% | 103.566,00 |
| 20.11.2025 | 26,89 | 27,38 | 26,79 | 27,18 | 1,34% | 188.685,00 |
| 19.11.2025 | 27,05 | 27,33 | 26,64 | 26,82 | -1,22% | 130.660,00 |
| 18.11.2025 | 27,59 | 27,59 | 27,15 | 27,15 | -1,06% | 146.108,00 |
| 17.11.2025 | 27,45 | 27,60 | 27,33 | 27,44 | 0,29% | 90.254,00 |
| 14.11.2025 | 27,49 | 27,64 | 27,17 | 27,36 | -0,83% | 119.213,00 |
| 13.11.2025 | 27,75 | 27,75 | 27,31 | 27,59 | -0,43% | 68.797,00 |
| 12.11.2025 | 27,90 | 28,10 | 27,60 | 27,71 | -1,04% | 178.451,00 |
| 11.11.2025 | 28,13 | 28,25 | 27,92 | 28,00 | -0,32% | 121.059,00 |
| 10.11.2025 | 28,02 | 28,18 | 27,74 | 28,09 | -0,32% | 86.306,00 |
| 07.11.2025 | 28,24 | 28,30 | 28,00 | 28,18 | -0,32% | 123.963,00 |
| 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 |