28,500€
0,35%
Echtzeit-Aktienkurs SEVERN TRENT LS-,9789
Bid:
Ask:
Aktienkurse zur SEVERN TRENT LS-,9789 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,40 | 28,70 | 28,00 | 28,50 | 0,35% | - |
| 18.04.2024 | 27,80 | 28,60 | 27,80 | 28,40 | 2,16% | - |
| 17.04.2024 | 27,70 | 28,20 | 27,50 | 27,80 | 0,36% | - |
| 16.04.2024 | 27,90 | 28,50 | 27,50 | 27,70 | -0,36% | - |
| 15.04.2024 | 28,30 | 28,50 | 27,80 | 27,80 | -1,07% | - |
| 12.04.2024 | 27,70 | 28,50 | 27,70 | 28,10 | 1,44% | - |
| 11.04.2024 | 27,60 | 28,00 | 27,60 | 27,70 | 0,36% | - |
| 10.04.2024 | 28,10 | 28,40 | 27,50 | 27,60 | -1,78% | - |
| 09.04.2024 | 27,80 | 28,20 | 27,70 | 28,10 | 1,08% | - |
| 08.04.2024 | 28,50 | 28,60 | 27,70 | 27,80 | -2,46% | 2,00 |
| 05.04.2024 | 29,10 | 29,10 | 28,40 | 28,50 | -1,72% | - |
| 04.04.2024 | 29,10 | 29,40 | 28,90 | 29,00 | -0,34% | - |
| 03.04.2024 | 29,10 | 29,40 | 28,90 | 29,10 | -0,68% | - |
| 02.04.2024 | 29,10 | 29,40 | 29,00 | 29,30 | 0,48% | - |
| 28.03.2024 | 29,80 | 29,95 | 29,09 | 29,16 | -2,26% | - |
| 27.03.2024 | 29,73 | 29,84 | 29,18 | 29,84 | 0,47% | - |
| 26.03.2024 | 30,04 | 30,11 | 29,62 | 29,70 | -1,26% | - |
| 25.03.2024 | 30,13 | 30,21 | 29,95 | 30,08 | -0,31% | - |
| 22.03.2024 | 29,98 | 30,33 | 29,87 | 30,17 | 0,65% | - |
| 21.03.2024 | 30,43 | 30,56 | 29,91 | 29,98 | -1,12% | - |
| 20.03.2024 | 29,60 | 30,36 | 29,49 | 30,32 | 2,43% | - |
| 19.03.2024 | 29,64 | 29,76 | 29,29 | 29,60 | -0,15% | - |
| 18.03.2024 | 30,51 | 30,55 | 29,33 | 29,64 | -2,74% | - |
| 15.03.2024 | 30,48 | 31,03 | 30,31 | 30,48 | -0,02% | - |
| 14.03.2024 | 30,35 | 30,59 | 30,21 | 30,48 | 0,43% | - |
| 13.03.2024 | 30,22 | 30,49 | 30,11 | 30,35 | 0,45% | - |
| 12.03.2024 | 30,82 | 31,02 | 30,09 | 30,22 | -1,96% | - |
| 11.03.2024 | 30,64 | 30,83 | 30,44 | 30,82 | 0,59% | - |
| 08.03.2024 | 30,59 | 30,70 | 30,17 | 30,64 | 0,29% | - |
| 07.03.2024 | 30,01 | 30,81 | 29,82 | 30,55 | 1,68% | 19,00 |
| 06.03.2024 | 29,64 | 30,21 | 29,51 | 30,05 | 1,25% | - |
| 05.03.2024 | 29,38 | 29,78 | 29,29 | 29,68 | 0,90% | - |
| 04.03.2024 | 29,58 | 29,75 | 29,07 | 29,41 | -0,46% | - |
| 01.03.2024 | 29,55 | 29,76 | 29,22 | 29,55 | 0,00% | 369,00 |
| 29.02.2024 | 29,35 | 29,97 | 29,28 | 29,55 | 0,82% | - |
| 28.02.2024 | 29,53 | 29,67 | 28,94 | 29,31 | -0,88% | - |
| 27.02.2024 | 29,17 | 29,57 | 29,06 | 29,57 | 1,37% | - |
| 26.02.2024 | 29,96 | 29,96 | 29,04 | 29,17 | -2,52% | - |
| 23.02.2024 | 30,01 | 30,08 | 29,71 | 29,92 | -0,30% | - |
| 22.02.2024 | 30,29 | 30,44 | 29,73 | 30,01 | -1,04% | - |
| 21.02.2024 | 30,27 | 30,58 | 30,05 | 30,33 | 0,20% | - |
| 20.02.2024 | 29,97 | 30,37 | 29,76 | 30,27 | 1,00% | - |
| 19.02.2024 | 29,97 | 30,34 | 29,85 | 29,97 | -0,02% | - |
| 16.02.2024 | 30,06 | 30,13 | 29,78 | 29,97 | -0,43% | - |
| 15.02.2024 | 29,44 | 30,14 | 29,35 | 30,10 | 2,12% | - |
| 14.02.2024 | 29,45 | 30,08 | 29,23 | 29,48 | 0,08% | - |
| 13.02.2024 | 29,30 | 29,76 | 29,30 | 29,45 | 0,53% | - |
| 12.02.2024 | 29,19 | 29,63 | 29,07 | 29,30 | 0,38% | - |
| 09.02.2024 | 29,53 | 29,57 | 29,00 | 29,19 | -1,15% | - |
| 08.02.2024 | 29,93 | 30,00 | 29,45 | 29,53 | -1,35% | - |
| 07.02.2024 | 30,15 | 30,19 | 29,80 | 29,93 | -0,71% | - |
| 06.02.2024 | 29,84 | 30,22 | 29,53 | 30,15 | 1,12% | - |
| 05.02.2024 | 30,44 | 30,65 | 29,58 | 29,81 | -2,18% | - |
| 02.02.2024 | 30,91 | 31,28 | 30,41 | 30,48 | -1,50% | - |
| 01.02.2024 | 30,78 | 30,94 | 30,38 | 30,94 | 0,78% | - |
| 31.01.2024 | 30,22 | 30,79 | 30,05 | 30,70 | 1,59% | - |
| 30.01.2024 | 30,18 | 30,32 | 29,97 | 30,22 | 0,15% | - |
| 29.01.2024 | 30,10 | 30,21 | 29,93 | 30,18 | 0,27% | - |
| 26.01.2024 | 29,51 | 30,14 | 29,36 | 30,10 | 2,00% | - |
| 25.01.2024 | 29,62 | 29,66 | 29,32 | 29,51 | -0,37% | - |
| 24.01.2024 | 29,68 | 30,16 | 29,51 | 29,62 | -0,34% | - |
| 23.01.2024 | 29,82 | 29,93 | 29,63 | 29,72 | -0,22% | - |
| 22.01.2024 | 29,59 | 29,93 | 29,16 | 29,78 | 0,90% | - |
| 19.01.2024 | 29,73 | 29,80 | 29,23 | 29,52 | -0,82% | - |
| 18.01.2024 | 29,78 | 29,83 | 29,33 | 29,76 | -0,07% | 20,00 |
| 17.01.2024 | 30,20 | 30,44 | 29,23 | 29,78 | -2,23% | - |
| 16.01.2024 | 30,54 | 30,86 | 30,33 | 30,46 | -0,26% | - |
| 15.01.2024 | 30,35 | 30,84 | 30,31 | 30,54 | 0,73% | 35,00 |
| 12.01.2024 | 29,83 | 30,41 | 29,83 | 30,32 | 1,80% | - |
| 11.01.2024 | 30,84 | 30,91 | 29,61 | 29,79 | -2,96% | - |
| 10.01.2024 | 30,42 | 30,89 | 30,38 | 30,70 | 0,67% | - |
| 09.01.2024 | 29,91 | 30,58 | 29,91 | 30,49 | 1,80% | - |
| 08.01.2024 | 30,09 | 30,18 | 29,83 | 29,95 | -0,47% | - |
| 05.01.2024 | 29,89 | 30,30 | 29,72 | 30,09 | 0,42% | - |
| 04.01.2024 | 29,86 | 30,08 | 29,71 | 29,97 | 0,35% | - |
| 03.01.2024 | 29,38 | 29,96 | 29,38 | 29,86 | 1,53% | - |
| 02.01.2024 | 29,86 | 31,49 | 29,38 | 29,41 | -1,49% | - |
| 29.12.2023 | 30,05 | 30,25 | 29,75 | 29,86 | -0,65% | - |
| 28.12.2023 | 30,38 | 30,56 | 29,98 | 30,05 | -1,07% | - |
| 27.12.2023 | 30,58 | 30,62 | 30,21 | 30,38 | -0,05% | - |
| 22.12.2023 | 30,48 | 30,56 | 30,28 | 30,39 | -0,28% | - |
| 21.12.2023 | 30,97 | 31,02 | 30,41 | 30,48 | -1,23% | - |
| 20.12.2023 | 30,94 | 31,13 | 30,75 | 30,86 | -0,16% | - |
| 19.12.2023 | 30,31 | 31,04 | 30,28 | 30,91 | 1,96% | - |
| 18.12.2023 | 30,66 | 31,20 | 30,25 | 30,31 | -0,88% | - |
| 15.12.2023 | 31,06 | 31,55 | 30,54 | 30,58 | -1,31% | - |
| 14.12.2023 | 32,12 | 32,12 | 30,94 | 30,99 | -2,50% | - |
| 13.12.2023 | 31,56 | 31,87 | 31,22 | 31,78 | 0,71% | - |
| 12.12.2023 | 31,85 | 31,91 | 31,36 | 31,56 | -0,80% | - |
| 11.12.2023 | 31,94 | 31,99 | 31,26 | 31,81 | -0,30% | - |
| 08.12.2023 | 31,89 | 32,02 | 31,65 | 31,91 | 0,17% | - |
| 07.12.2023 | 31,15 | 31,89 | 30,99 | 31,85 | 2,26% | - |
| 06.12.2023 | 30,79 | 31,26 | 30,67 | 31,15 | 1,15% | - |
| 05.12.2023 | 30,42 | 30,87 | 30,17 | 30,79 | 1,37% | 4,00 |
| 04.12.2023 | 30,67 | 30,91 | 30,17 | 30,38 | -1,06% | - |
| 01.12.2023 | 30,22 | 30,70 | 30,09 | 30,70 | 1,98% | - |
| 30.11.2023 | 31,31 | 31,47 | 29,94 | 30,11 | -4,63% | - |
| 29.11.2023 | 31,52 | 31,75 | 31,30 | 31,57 | 0,14% | - |
| 28.11.2023 | 31,49 | 31,56 | 31,26 | 31,52 | 0,10% | - |
| 27.11.2023 | 31,27 | 31,71 | 31,23 | 31,49 | 0,37% | - |