£29,157
0,68%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,92 | 29,05 | 28,60 | 28,90 | -0,21% | 130.251,00 |
| 17.06.2026 | 29,00 | 29,04 | 28,68 | 28,96 | -0,14% | 143.138,00 |
| 16.06.2026 | 28,66 | 29,06 | 28,65 | 29,00 | 0,62% | 336.022,00 |
| 15.06.2026 | 29,46 | 29,46 | 28,69 | 28,82 | -1,10% | 95.509,00 |
| 12.06.2026 | 29,25 | 29,34 | 28,90 | 29,14 | 0,62% | 115.125,00 |
| 11.06.2026 | 29,30 | 29,38 | 28,88 | 28,96 | -1,16% | 206.578,00 |
| 10.06.2026 | 29,10 | 29,32 | 28,75 | 29,30 | 0,07% | 111.097,00 |
| 09.06.2026 | 28,98 | 29,43 | 28,98 | 29,28 | 0,24% | 106.774,00 |
| 08.06.2026 | 29,44 | 29,68 | 28,98 | 29,21 | -1,22% | 103.467,00 |
| 05.06.2026 | 29,87 | 30,02 | 29,46 | 29,57 | 0,72% | 132.921,00 |
| 04.06.2026 | 29,08 | 29,58 | 29,04 | 29,36 | -0,14% | 92.976,00 |
| 03.06.2026 | 29,04 | 29,44 | 28,92 | 29,40 | 3,09% | 188.766,00 |
| 02.06.2026 | 29,40 | 29,68 | 28,49 | 28,52 | -2,03% | 165.218,00 |
| 01.06.2026 | 29,88 | 29,88 | 29,00 | 29,11 | -2,51% | 125.256,00 |
| 29.05.2026 | 30,27 | 30,27 | 29,70 | 29,86 | -0,99% | 121.496,00 |
| 28.05.2026 | 30,51 | 30,52 | 30,00 | 30,16 | -2,84% | 136.834,00 |
| 27.05.2026 | 31,11 | 31,21 | 30,80 | 31,04 | -1,59% | 187.056,00 |
| 26.05.2026 | 31,50 | 31,74 | 31,32 | 31,54 | -1,16% | 175.997,00 |
| 25.05.2026 | 31,62 | 31,98 | 31,55 | 31,91 | 1,50% | - |
| 22.05.2026 | 30,96 | 31,47 | 30,70 | 31,44 | 1,45% | 126.804,00 |
| 21.05.2026 | 30,58 | 31,21 | 30,57 | 30,99 | -0,16% | 150.806,00 |
| 20.05.2026 | 30,07 | 31,60 | 29,98 | 31,04 | 3,33% | 313.590,00 |
| 19.05.2026 | 29,66 | 30,23 | 29,51 | 30,04 | 2,25% | 155.761,00 |
| 18.05.2026 | 28,78 | 29,54 | 28,48 | 29,38 | 1,73% | 163.940,00 |
| 15.05.2026 | 30,93 | 31,03 | 28,80 | 28,88 | -8,08% | 323.978,00 |
| 14.05.2026 | 31,54 | 31,54 | 31,25 | 31,42 | 1,16% | 91.674,00 |
| 13.05.2026 | 31,01 | 31,63 | 31,01 | 31,06 | -0,64% | 141.215,00 |
| 12.05.2026 | 31,30 | 31,33 | 31,02 | 31,26 | -0,32% | 128.574,00 |
| 11.05.2026 | 31,24 | 31,56 | 31,08 | 31,36 | 0,03% | 197.462,00 |
| 08.05.2026 | 31,21 | 31,94 | 30,99 | 31,35 | -0,25% | 137.730,00 |
| 07.05.2026 | 32,06 | 32,07 | 31,20 | 31,43 | -2,15% | 178.667,00 |
| 06.05.2026 | 31,59 | 32,19 | 31,35 | 32,12 | 2,20% | 192.515,00 |
| 05.05.2026 | 31,80 | 32,40 | 31,23 | 31,43 | 0,39% | 289.176,00 |
| 04.05.2026 | 32,26 | 32,26 | 31,26 | 31,31 | -2,07% | - |
| 01.05.2026 | 32,33 | 32,45 | 31,48 | 31,97 | -2,23% | 161.736,00 |
| 30.04.2026 | 30,50 | 33,36 | 30,50 | 32,70 | 7,41% | 292.345,00 |
| 29.04.2026 | 31,26 | 31,26 | 30,25 | 30,45 | -2,89% | 182.664,00 |
| 28.04.2026 | 31,36 | 31,50 | 31,19 | 31,35 | -0,18% | 127.723,00 |
| 27.04.2026 | 31,43 | 31,50 | 31,13 | 31,41 | -0,21% | 106.958,00 |
| 24.04.2026 | 31,43 | 31,94 | 31,37 | 31,47 | -0,32% | 131.008,00 |
| 23.04.2026 | 30,94 | 31,60 | 30,82 | 31,57 | 1,45% | 145.974,00 |
| 22.04.2026 | 30,99 | 31,22 | 30,93 | 31,12 | 0,24% | 220.874,00 |
| 21.04.2026 | 31,79 | 31,85 | 30,95 | 31,05 | -1,82% | 166.424,00 |
| 20.04.2026 | 31,82 | 31,90 | 31,46 | 31,62 | 0,86% | 140.486,00 |
| 17.04.2026 | 31,68 | 31,68 | 31,04 | 31,35 | -0,54% | 176.548,00 |
| 16.04.2026 | 31,76 | 32,20 | 31,51 | 31,52 | 0,16% | 153.443,00 |
| 15.04.2026 | 31,93 | 31,95 | 31,45 | 31,47 | -1,56% | 89.151,00 |
| 14.04.2026 | 31,76 | 32,09 | 31,69 | 31,97 | 0,66% | 91.513,00 |
| 13.04.2026 | 32,43 | 32,47 | 31,68 | 31,76 | -2,53% | 97.849,00 |
| 10.04.2026 | 32,32 | 32,61 | 32,19 | 32,59 | 0,05% | 108.546,00 |
| 09.04.2026 | 32,05 | 32,58 | 32,05 | 32,57 | 2,16% | 164.970,00 |
| 08.04.2026 | 31,93 | 32,33 | 31,83 | 31,88 | 0,35% | 211.264,00 |
| 07.04.2026 | 31,72 | 31,91 | 31,38 | 31,77 | -0,28% | 133.499,00 |
| 02.04.2026 | 31,42 | 32,00 | 31,26 | 31,86 | 1,46% | 133.973,00 |
| 01.04.2026 | 31,16 | 31,62 | 31,16 | 31,40 | 2,08% | 135.342,00 |
| 31.03.2026 | 30,84 | 31,23 | 30,75 | 30,76 | -0,26% | 121.529,00 |
| 30.03.2026 | 30,01 | 30,90 | 30,01 | 30,84 | 3,33% | 210.748,00 |
| 27.03.2026 | 29,94 | 30,09 | 29,52 | 29,85 | 0,07% | 163.572,00 |
| 26.03.2026 | 29,72 | 29,96 | 29,64 | 29,83 | -0,22% | 155.739,00 |
| 25.03.2026 | 29,44 | 29,94 | 29,34 | 29,89 | 2,47% | 127.625,00 |
| 24.03.2026 | 29,49 | 29,60 | 29,13 | 29,17 | -0,17% | 162.856,00 |
| 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 |