28,800€
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,90 | 29,10 | 28,90 | 29,10 | 1,04% | - |
| 25.04.2024 | 28,90 | 29,00 | 28,30 | 28,80 | 0,00% | - |
| 24.04.2024 | 29,30 | 29,30 | 28,70 | 28,80 | -0,69% | - |
| 23.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 74,00 |
| 22.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 25,00 |
| 19.04.2024 | 28,10 | 28,70 | 28,10 | 28,50 | 0,35% | - |
| 18.04.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 2,90% | 77,00 |
| 17.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 90,00 |
| 16.04.2024 | 27,70 | 28,50 | 27,60 | 27,80 | -2,11% | - |
| 15.04.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | 21,00 |
| 12.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 32,00 |
| 11.04.2024 | 27,70 | 28,10 | 27,60 | 27,80 | 0,72% | - |
| 10.04.2024 | 28,40 | 28,40 | 27,60 | 27,60 | -2,13% | 171,00 |
| 09.04.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | 250,00 |
| 08.04.2024 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | 542,00 |
| 05.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 51,00 |
| 04.04.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 251,00 |
| 03.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 71,00 |
| 02.04.2024 | 29,40 | 29,40 | 29,00 | 29,20 | 0,45% | 283,00 |
| 28.03.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -1,42% | 1,00 |
| 27.03.2024 | 29,39 | 29,80 | 29,39 | 29,49 | -0,66% | 242,00 |
| 26.03.2024 | 30,09 | 30,10 | 29,65 | 29,69 | -2,13% | - |
| 25.03.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 1,17% | 2,00 |
| 22.03.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 0,05% | 4,00 |
| 21.03.2024 | 30,55 | 30,58 | 29,93 | 29,97 | -1,66% | - |
| 20.03.2024 | 30,31 | 30,47 | 30,31 | 30,47 | 4,03% | 270,00 |
| 19.03.2024 | 29,29 | 29,29 | 29,29 | 29,29 | -0,68% | 25,00 |
| 18.03.2024 | 30,00 | 30,00 | 29,48 | 29,49 | -3,39% | 94,00 |
| 15.03.2024 | 30,42 | 30,64 | 30,27 | 30,53 | 1,18% | - |
| 14.03.2024 | 30,17 | 30,17 | 30,17 | 30,17 | 0,40% | 33,00 |
| 13.03.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,73% | 100,00 |
| 12.03.2024 | 30,97 | 31,05 | 30,16 | 30,27 | -1,62% | - |
| 11.03.2024 | 30,30 | 30,77 | 30,30 | 30,77 | 1,58% | 379,00 |
| 08.03.2024 | 29,97 | 30,29 | 29,97 | 30,29 | -1,75% | 7,00 |
| 07.03.2024 | 30,27 | 30,83 | 29,78 | 30,83 | 2,22% | 43,00 |
| 06.03.2024 | 29,84 | 30,16 | 29,69 | 30,16 | 2,20% | 91,00 |
| 05.03.2024 | 29,26 | 29,80 | 29,26 | 29,51 | -0,20% | - |
| 04.03.2024 | 29,27 | 29,78 | 29,27 | 29,57 | -0,77% | 12,00 |
| 01.03.2024 | 29,78 | 29,80 | 29,28 | 29,80 | -0,30% | 167,00 |
| 29.02.2024 | 29,46 | 29,89 | 29,46 | 29,89 | 2,61% | 133,00 |
| 28.02.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 0,17% | 170,00 |
| 27.02.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -0,78% | 7,00 |
| 26.02.2024 | 29,45 | 29,45 | 29,31 | 29,31 | -2,02% | 61,00 |
| 23.02.2024 | 30,00 | 30,12 | 29,71 | 29,92 | -0,25% | - |
| 22.02.2024 | 30,49 | 30,57 | 29,74 | 29,99 | -1,64% | - |
| 21.02.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 1,87% | 75,00 |
| 20.02.2024 | 30,09 | 30,09 | 29,93 | 29,93 | -0,80% | 48,00 |
| 19.02.2024 | 30,17 | 30,17 | 30,17 | 30,17 | 2,06% | 18,00 |
| 16.02.2024 | 30,27 | 30,27 | 29,56 | 29,56 | -1,84% | 140,00 |
| 15.02.2024 | 29,50 | 30,17 | 29,32 | 30,12 | 2,28% | - |
| 14.02.2024 | 29,46 | 30,07 | 29,25 | 29,45 | -1,19% | - |
| 13.02.2024 | 29,35 | 29,80 | 29,35 | 29,80 | 0,88% | 290,00 |
| 12.02.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 1,55% | 250,00 |
| 09.02.2024 | 29,52 | 29,52 | 29,09 | 29,09 | -1,79% | 87,00 |
| 08.02.2024 | 29,58 | 30,13 | 29,58 | 29,62 | -2,24% | 3,00 |
| 07.02.2024 | 30,12 | 30,30 | 30,00 | 30,30 | 0,93% | 200,00 |
| 06.02.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -0,33% | 66,00 |
| 05.02.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -3,98% | 1,00 |
| 02.02.2024 | 31,30 | 31,37 | 31,30 | 31,37 | 1,39% | 33,00 |
| 01.02.2024 | 30,99 | 30,99 | 30,94 | 30,94 | 2,45% | 48,00 |
| 31.01.2024 | 30,22 | 30,22 | 30,20 | 30,20 | -0,59% | 1.007,00 |
| 30.01.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 0,40% | 8,00 |
| 29.01.2024 | 29,76 | 30,29 | 29,76 | 30,26 | 2,20% | 12,00 |
| 26.01.2024 | 29,39 | 29,61 | 29,39 | 29,61 | 1,33% | 395,00 |
| 25.01.2024 | 29,12 | 29,22 | 29,12 | 29,22 | -3,82% | 351,00 |
| 24.01.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 1,98% | 12,00 |
| 23.01.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -0,67% | 2,00 |
| 22.01.2024 | 29,99 | 29,99 | 29,99 | 29,99 | 1,97% | 1,00 |
| 19.01.2024 | 29,79 | 29,79 | 29,41 | 29,41 | -1,59% | 600,00 |
| 18.01.2024 | 29,76 | 29,89 | 29,36 | 29,89 | 0,86% | - |
| 17.01.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -3,33% | 1,00 |
| 16.01.2024 | 30,47 | 30,65 | 30,40 | 30,65 | 0,59% | 561,00 |
| 15.01.2024 | 30,48 | 30,77 | 30,19 | 30,47 | 0,13% | 353,00 |
| 12.01.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 3,26% | 3,00 |
| 11.01.2024 | 30,47 | 30,50 | 29,47 | 29,47 | -4,35% | 97,00 |
| 10.01.2024 | 30,42 | 30,91 | 30,36 | 30,81 | 1,28% | - |
| 09.01.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 1,67% | 1,00 |
| 08.01.2024 | 29,99 | 30,27 | 29,92 | 29,92 | -0,71% | 34,00 |
| 05.01.2024 | 29,92 | 30,30 | 29,73 | 30,14 | -0,41% | - |
| 04.01.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 0,60% | 1,00 |
| 03.01.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 0,27% | 1,00 |
| 02.01.2024 | 30,34 | 30,34 | 30,00 | 30,00 | 0,03% | 37,00 |
| 29.12.2023 | 30,20 | 30,24 | 29,76 | 29,99 | -0,25% | - |
| 28.12.2023 | 30,48 | 30,54 | 30,00 | 30,07 | -2,29% | - |
| 27.12.2023 | 30,77 | 30,77 | 30,77 | 30,77 | 1,79% | 110,00 |
| 22.12.2023 | 30,23 | 30,23 | 30,23 | 30,23 | -0,36% | 80,00 |
| 21.12.2023 | 30,34 | 30,34 | 30,34 | 30,34 | -3,35% | 28,00 |
| 20.12.2023 | 31,39 | 31,39 | 31,39 | 31,39 | 1,23% | 4,00 |
| 19.12.2023 | 30,38 | 31,02 | 30,37 | 31,01 | 2,07% | - |
| 18.12.2023 | 30,56 | 31,21 | 30,29 | 30,38 | -1,97% | - |
| 15.12.2023 | 30,94 | 31,35 | 30,40 | 30,99 | -2,39% | 417,00 |
| 14.12.2023 | 31,19 | 31,75 | 31,19 | 31,75 | -0,56% | 3,00 |
| 13.12.2023 | 31,93 | 31,93 | 31,93 | 31,93 | 1,17% | 138,00 |
| 12.12.2023 | 31,84 | 31,85 | 31,37 | 31,56 | -0,09% | - |
| 11.12.2023 | 31,10 | 31,59 | 31,10 | 31,59 | -1,30% | 51,00 |
| 08.12.2023 | 31,94 | 32,05 | 31,68 | 32,01 | 1,57% | - |
| 07.12.2023 | 31,67 | 31,92 | 31,51 | 31,51 | 0,99% | 424,00 |
| 06.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,27% | 1,00 |
| 05.12.2023 | 30,33 | 30,87 | 30,15 | 30,81 | 0,52% | - |
| 04.12.2023 | 30,87 | 30,87 | 30,23 | 30,65 | 0,92% | 520,00 |