28,400€
2,16%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 27,80 | 28,20 | 27,40 | 28,20 | 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% | - |
| 11.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 0,22% | - |
| 08.12.2023 | 31,43 | 31,43 | 31,43 | 31,43 | 2,18% | - |
| 07.12.2023 | 30,76 | 30,76 | 30,76 | 30,76 | 1,08% | - |
| 06.12.2023 | 30,43 | 30,43 | 30,43 | 30,43 | 1,47% | - |
| 05.12.2023 | 29,99 | 29,99 | 29,99 | 29,99 | -1,61% | - |
| 04.12.2023 | 30,48 | 30,48 | 30,48 | 30,48 | 2,45% | - |
| 01.12.2023 | 29,75 | 29,75 | 29,75 | 29,75 | -3,35% | - |
| 30.11.2023 | 30,78 | 30,78 | 30,78 | 30,78 | -1,12% | - |
| 29.11.2023 | 31,13 | 31,13 | 31,13 | 31,13 | 0,19% | - |
| 28.11.2023 | 31,07 | 31,07 | 31,07 | 31,07 | 0,49% | - |
| 27.11.2023 | 30,92 | 30,92 | 30,92 | 30,92 | 0,55% | - |
| 24.11.2023 | 30,75 | 30,75 | 30,75 | 30,75 | 1,22% | - |
| 23.11.2023 | 30,38 | 30,38 | 30,38 | 30,38 | 3,90% | - |
| 22.11.2023 | 29,24 | 29,24 | 29,24 | 29,24 | -3,18% | - |