29,055€
0,61%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,85 | 29,99 | 29,00 | 29,06 | -2,09% | - |
27.03.2024 | 29,68 | 29,80 | 29,05 | 29,68 | 0,02% | - |
26.03.2024 | 29,94 | 30,11 | 29,54 | 29,67 | -1,17% | - |
25.03.2024 | 30,03 | 30,17 | 29,86 | 30,02 | -0,48% | - |
22.03.2024 | 29,90 | 30,22 | 29,82 | 30,17 | 0,70% | - |
21.03.2024 | 30,21 | 30,51 | 29,82 | 29,96 | -0,78% | - |
20.03.2024 | 29,46 | 30,25 | 29,44 | 30,19 | 2,13% | - |
19.03.2024 | 29,40 | 29,69 | 29,18 | 29,56 | -0,08% | - |
18.03.2024 | 30,56 | 30,58 | 29,25 | 29,59 | -2,46% | - |
15.03.2024 | 30,42 | 30,53 | 30,16 | 30,33 | -0,34% | - |
14.03.2024 | 30,30 | 30,48 | 30,12 | 30,44 | 0,43% | - |
13.03.2024 | 30,07 | 30,38 | 29,98 | 30,31 | 0,78% | - |
12.03.2024 | 30,95 | 31,09 | 30,00 | 30,07 | -1,99% | - |
11.03.2024 | 30,51 | 30,98 | 30,42 | 30,68 | 0,46% | - |
08.03.2024 | 30,39 | 30,68 | 30,06 | 30,54 | 0,53% | - |
07.03.2024 | 29,86 | 30,72 | 29,67 | 30,38 | 1,44% | - |
06.03.2024 | 29,61 | 30,11 | 29,38 | 29,95 | 1,41% | - |
05.03.2024 | 29,27 | 29,70 | 29,22 | 29,54 | 0,51% | - |
04.03.2024 | 29,40 | 29,61 | 28,98 | 29,39 | -0,12% | - |
01.03.2024 | 29,45 | 29,63 | 29,13 | 29,42 | 0,03% | - |
29.02.2024 | 29,34 | 29,90 | 29,20 | 29,41 | 0,39% | - |
28.02.2024 | 29,48 | 29,66 | 28,86 | 29,30 | -0,61% | - |
27.02.2024 | 29,08 | 29,54 | 28,97 | 29,48 | 1,18% | - |
26.02.2024 | 29,83 | 29,89 | 28,95 | 29,13 | -2,54% | - |
23.02.2024 | 30,00 | 30,09 | 29,60 | 29,89 | -0,42% | - |
22.02.2024 | 30,22 | 30,35 | 29,63 | 30,02 | -0,45% | - |
21.02.2024 | 30,12 | 30,51 | 29,97 | 30,15 | -0,23% | - |
20.02.2024 | 29,88 | 30,29 | 29,63 | 30,22 | 1,04% | - |
19.02.2024 | 29,96 | 30,23 | 29,76 | 29,91 | 0,03% | - |
16.02.2024 | 29,96 | 30,07 | 29,65 | 29,90 | -0,05% | - |
15.02.2024 | 29,30 | 30,05 | 29,20 | 29,92 | 2,10% | - |
14.02.2024 | 29,46 | 30,04 | 29,14 | 29,30 | -0,41% | - |
13.02.2024 | 29,14 | 29,77 | 29,14 | 29,42 | 0,93% | - |
12.02.2024 | 29,01 | 29,50 | 28,92 | 29,15 | 0,36% | - |
09.02.2024 | 29,46 | 29,55 | 28,91 | 29,05 | -1,46% | - |
08.02.2024 | 29,77 | 29,90 | 29,37 | 29,48 | -1,04% | - |
07.02.2024 | 29,95 | 30,12 | 29,67 | 29,79 | -0,60% | - |
06.02.2024 | 29,70 | 30,12 | 29,39 | 29,97 | 0,94% | - |
05.02.2024 | 30,42 | 30,50 | 29,49 | 29,69 | -2,13% | - |
02.02.2024 | 30,58 | 31,17 | 30,30 | 30,33 | -0,80% | - |
01.02.2024 | 30,57 | 30,78 | 30,30 | 30,58 | -0,16% | - |
31.01.2024 | 30,18 | 30,79 | 30,05 | 30,63 | 1,36% | - |
30.01.2024 | 30,18 | 30,23 | 29,84 | 30,22 | 0,58% | - |
29.01.2024 | 30,03 | 30,22 | 29,80 | 30,04 | -0,03% | - |
26.01.2024 | 29,35 | 30,24 | 29,34 | 30,05 | 2,16% | - |
25.01.2024 | 29,43 | 29,63 | 29,20 | 29,42 | -0,47% | - |
24.01.2024 | 29,82 | 30,13 | 29,48 | 29,56 | 0,05% | - |
23.01.2024 | 29,70 | 30,11 | 29,52 | 29,54 | -0,86% | - |
22.01.2024 | 29,42 | 29,98 | 29,03 | 29,80 | 1,45% | - |
19.01.2024 | 29,58 | 29,73 | 29,14 | 29,37 | -0,83% | - |
18.01.2024 | 29,75 | 29,81 | 29,25 | 29,62 | -0,50% | - |
17.01.2024 | 30,20 | 30,38 | 29,14 | 29,77 | -2,17% | - |
16.01.2024 | 30,34 | 30,82 | 30,22 | 30,43 | -0,16% | - |
15.01.2024 | 30,28 | 30,71 | 30,23 | 30,48 | 0,78% | - |
12.01.2024 | 29,86 | 30,40 | 29,79 | 30,24 | 1,66% | - |
11.01.2024 | 30,34 | 30,91 | 29,52 | 29,75 | -2,87% | - |
10.01.2024 | 30,42 | 30,83 | 30,25 | 30,63 | 0,33% | - |
09.01.2024 | 30,07 | 30,58 | 29,86 | 30,53 | 2,06% | - |
08.01.2024 | 30,10 | 30,34 | 29,70 | 29,91 | -0,23% | - |
05.01.2024 | 29,92 | 30,22 | 29,63 | 29,98 | 0,12% | - |
04.01.2024 | 29,90 | 30,09 | 29,61 | 29,95 | 0,18% | - |
03.01.2024 | 29,38 | 29,96 | 29,36 | 29,89 | 1,75% | - |
02.01.2024 | 32,99 | 33,03 | 29,33 | 29,38 | -0,99% | - |
29.12.2023 | 30,20 | 30,22 | 29,64 | 29,67 | -1,31% | - |
28.12.2023 | 30,46 | 30,53 | 29,89 | 30,07 | -1,10% | - |
27.12.2023 | 30,61 | 30,62 | 30,12 | 30,40 | -0,21% | - |
22.12.2023 | 30,35 | 30,51 | 30,14 | 30,47 | 0,21% | - |
21.12.2023 | 30,85 | 31,03 | 30,32 | 30,40 | -1,35% | - |
20.12.2023 | 30,99 | 31,19 | 30,66 | 30,82 | -0,06% | - |
19.12.2023 | 30,21 | 31,04 | 30,20 | 30,84 | 3,02% | - |
18.12.2023 | 30,35 | 31,07 | 29,93 | 29,93 | -2,11% | - |
15.12.2023 | 31,15 | 31,36 | 30,45 | 30,58 | -1,74% | - |
14.12.2023 | 31,99 | 32,31 | 30,76 | 31,12 | -1,69% | - |
13.12.2023 | 31,31 | 31,92 | 31,08 | 31,65 | 0,97% | - |
12.12.2023 | 31,84 | 31,94 | 31,25 | 31,35 | -1,59% | - |
11.12.2023 | 31,80 | 31,96 | 31,17 | 31,85 | 0,06% | - |
08.12.2023 | 31,94 | 32,09 | 31,56 | 31,83 | 2,48% | - |
07.12.2023 | 30,91 | 31,90 | 30,89 | 31,06 | -0,18% | - |
06.12.2023 | 30,87 | 31,26 | 30,58 | 31,12 | 2,86% | - |
05.12.2023 | 30,19 | 30,82 | 30,04 | 30,25 | -0,18% | - |
04.12.2023 | 30,61 | 30,77 | 30,08 | 30,31 | -1,08% | - |
01.12.2023 | 30,15 | 30,67 | 30,14 | 30,64 | 1,93% | - |
30.11.2023 | 31,67 | 31,70 | 29,72 | 30,06 | -4,72% | - |
29.11.2023 | 31,37 | 31,82 | 31,21 | 31,55 | 0,14% | 334,00 |
28.11.2023 | 31,48 | 31,58 | 31,12 | 31,50 | 0,05% | - |
27.11.2023 | 31,26 | 31,58 | 31,16 | 31,49 | 0,38% | - |
24.11.2023 | 30,99 | 31,43 | 30,78 | 31,37 | 0,66% | - |
23.11.2023 | 30,74 | 31,17 | 30,71 | 31,16 | 1,27% | - |
22.11.2023 | 30,69 | 30,92 | 30,04 | 30,77 | 0,21% | - |
21.11.2023 | 30,51 | 30,71 | 30,29 | 30,71 | 0,66% | - |
20.11.2023 | 30,95 | 31,07 | 30,38 | 30,51 | -1,05% | - |
17.11.2023 | 30,86 | 31,08 | 30,67 | 30,83 | 0,33% | - |
16.11.2023 | 30,77 | 30,99 | 30,43 | 30,73 | -0,23% | - |
15.11.2023 | 31,23 | 31,55 | 30,73 | 30,80 | -1,06% | - |
14.11.2023 | 30,28 | 31,17 | 30,22 | 31,13 | 2,25% | - |
13.11.2023 | 30,37 | 30,50 | 30,04 | 30,45 | 0,33% | - |
10.11.2023 | 30,12 | 30,66 | 29,92 | 30,35 | 0,46% | - |
09.11.2023 | 30,17 | 30,65 | 30,13 | 30,21 | 0,12% | - |
08.11.2023 | 30,54 | 30,71 | 30,14 | 30,17 | -1,58% | - |
07.11.2023 | 30,66 | 30,94 | 30,59 | 30,66 | -0,36% | - |