30,000€
2,74%
Echtzeit-Aktienkurs SEVERN TRENT LS-,9789
Bid:
Ask:
Aktienkurse zur SEVERN TRENT LS-,9789 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
06.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
03.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
02.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
30.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
29.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
26.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
25.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
24.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
23.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
22.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
19.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
18.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
17.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
15.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
12.04.2024 | 27,40 | 28,80 | 27,40 | 28,80 | 5,88% | 55,00 |
11.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
10.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
09.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
08.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
05.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
04.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
03.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
02.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,63% | - |
28.03.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,20% | - |
27.03.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,21% | - |
26.03.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,20% | - |
25.03.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 0,51% | - |
22.03.2024 | 29,57 | 29,57 | 29,57 | 29,57 | -1,04% | - |
21.03.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 2,36% | - |
20.03.2024 | 29,19 | 29,19 | 29,19 | 29,19 | 0,10% | - |
19.03.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -2,90% | - |
18.03.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,07% | - |
15.03.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 0,33% | - |
14.03.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 0,64% | - |
13.03.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -2,20% | - |
12.03.2024 | 30,39 | 30,39 | 30,39 | 30,39 | 0,66% | - |
11.03.2024 | 30,19 | 30,19 | 30,19 | 30,19 | 0,33% | - |
08.03.2024 | 30,09 | 30,09 | 30,09 | 30,09 | 2,10% | - |
07.03.2024 | 29,47 | 29,47 | 29,47 | 29,47 | 0,79% | - |
06.03.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 1,07% | - |
05.03.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -0,65% | - |
04.03.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -0,10% | - |
01.03.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -3,76% | - |
29.02.2024 | 28,93 | 30,29 | 28,93 | 30,29 | 4,20% | 2,00 |
28.02.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 1,40% | - |
27.02.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -2,68% | - |
26.02.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -0,30% | - |
23.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -1,17% | - |
22.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,23% | - |
21.02.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 1,12% | - |
20.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,30% | - |
19.02.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -0,13% | - |
16.02.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -3,20% | - |
15.02.2024 | 29,01 | 30,61 | 29,01 | 30,61 | 5,52% | 50,00 |
14.02.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 0,24% | - |
13.02.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 0,66% | - |
12.02.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -1,20% | - |
09.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -4,18% | - |
08.02.2024 | 29,49 | 30,37 | 29,49 | 30,37 | -0,36% | 35,00 |
07.02.2024 | 29,68 | 30,48 | 29,68 | 30,48 | 3,64% | 15,00 |
06.02.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -2,00% | - |
05.02.2024 | 30,01 | 30,01 | 30,01 | 30,01 | -0,89% | - |
02.02.2024 | 30,28 | 30,28 | 30,28 | 30,28 | 0,00% | - |
01.02.2024 | 30,28 | 30,28 | 30,28 | 30,28 | 1,61% | - |
31.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,24% | - |
30.01.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 0,20% | - |
29.01.2024 | 29,67 | 29,67 | 29,67 | 29,67 | 1,89% | - |
26.01.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -0,24% | - |
25.01.2024 | 29,19 | 29,19 | 29,19 | 29,19 | -0,98% | - |
24.01.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 0,44% | - |
23.01.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 1,17% | - |
22.01.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -0,48% | - |
19.01.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -3,06% | 1,00 |
18.01.2024 | 29,37 | 30,07 | 29,37 | 30,07 | 0,20% | 65,00 |
17.01.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 0,03% | - |
16.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,10% | - |
15.01.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 1,70% | - |
12.01.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -5,03% | - |
11.01.2024 | 30,41 | 31,03 | 30,41 | 31,03 | 3,26% | 100,00 |
10.01.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 1,59% | - |
09.01.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,57% | - |
08.01.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 0,44% | - |
05.01.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,47% | - |
04.01.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 1,38% | - |
03.01.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -1,79% | - |
02.01.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -0,47% | - |
29.12.2023 | 29,75 | 29,75 | 29,75 | 29,75 | -0,93% | - |
28.12.2023 | 30,03 | 30,03 | 30,03 | 30,03 | -0,10% | - |
27.12.2023 | 30,06 | 30,06 | 30,06 | 30,06 | -0,13% | - |
22.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | -1,57% | - |
21.12.2023 | 30,58 | 30,58 | 30,58 | 30,58 | 0,30% | - |
20.12.2023 | 30,49 | 30,49 | 30,49 | 30,49 | 1,91% | - |
19.12.2023 | 29,92 | 29,92 | 29,92 | 29,92 | -0,83% | - |
18.12.2023 | 30,17 | 30,17 | 30,17 | 30,17 | -2,27% | - |
15.12.2023 | 30,87 | 30,87 | 30,87 | 30,87 | -1,37% | - |
14.12.2023 | 31,30 | 31,30 | 31,30 | 31,30 | 1,00% | - |
13.12.2023 | 30,99 | 30,99 | 30,99 | 30,99 | -1,37% | - |
12.12.2023 | 31,42 | 31,42 | 31,42 | 31,42 | -0,25% | - |