£24,699
0,98%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,68 | 24,79 | 24,48 | 24,65 | 0,77% | - |
| 25.04.2024 | 24,58 | 24,65 | 24,15 | 24,46 | -0,73% | 42.109,00 |
| 24.04.2024 | 24,73 | 24,73 | 24,48 | 24,64 | -0,44% | 91.580,00 |
| 23.04.2024 | 24,99 | 25,00 | 24,55 | 24,75 | -0,66% | 52.776,00 |
| 22.04.2024 | 24,81 | 25,06 | 24,64 | 24,92 | 1,90% | 63.272,00 |
| 19.04.2024 | 24,27 | 24,50 | 24,12 | 24,45 | 0,87% | 104.849,00 |
| 18.04.2024 | 23,78 | 24,24 | 23,76 | 24,24 | 2,36% | 89.473,00 |
| 17.04.2024 | 23,45 | 23,91 | 23,24 | 23,68 | 0,79% | 108.774,00 |
| 16.04.2024 | 23,57 | 24,19 | 23,46 | 23,50 | -1,32% | 123.447,00 |
| 15.04.2024 | 23,99 | 23,99 | 23,72 | 23,81 | -0,69% | 36.545,00 |
| 12.04.2024 | 23,61 | 24,16 | 23,57 | 23,98 | 1,89% | 89.809,00 |
| 11.04.2024 | 23,57 | 23,82 | 23,45 | 23,53 | -0,08% | 82.212,00 |
| 10.04.2024 | 23,93 | 24,10 | 23,45 | 23,55 | -1,09% | 68.993,00 |
| 09.04.2024 | 23,74 | 23,98 | 23,65 | 23,81 | 0,27% | 49.013,00 |
| 08.04.2024 | 24,22 | 24,27 | 23,71 | 23,75 | -2,20% | 88.225,00 |
| 05.04.2024 | 24,75 | 24,75 | 24,25 | 24,28 | -2,25% | 159.973,00 |
| 04.04.2024 | 24,78 | 24,98 | 24,73 | 24,84 | 0,40% | 48.163,00 |
| 03.04.2024 | 24,84 | 24,99 | 24,60 | 24,74 | -0,60% | 62.596,00 |
| 02.04.2024 | 24,65 | 24,99 | 24,52 | 24,89 | 0,48% | 69.680,00 |
| 28.03.2024 | 25,39 | 25,42 | 24,73 | 24,77 | -2,19% | 76.618,00 |
| 27.03.2024 | 25,24 | 25,34 | 24,87 | 25,33 | 0,26% | 67.193,00 |
| 26.03.2024 | 25,43 | 25,61 | 25,26 | 25,26 | -0,94% | 79.031,00 |
| 25.03.2024 | 25,65 | 25,72 | 25,50 | 25,50 | -0,76% | 78.708,00 |
| 22.03.2024 | 25,69 | 25,90 | 25,61 | 25,70 | 0,43% | 105.175,00 |
| 21.03.2024 | 25,77 | 25,92 | 25,47 | 25,59 | -0,18% | 84.226,00 |
| 20.03.2024 | 25,28 | 25,64 | 25,18 | 25,63 | 1,55% | 83.325,00 |
| 19.03.2024 | 25,05 | 25,28 | 24,88 | 25,24 | 0,44% | 59.688,00 |
| 18.03.2024 | 25,72 | 25,72 | 24,95 | 25,13 | -2,77% | 40.707,00 |
| 15.03.2024 | 25,67 | 26,00 | 25,67 | 25,85 | 0,12% | 81.847,00 |
| 14.03.2024 | 25,90 | 25,93 | 25,67 | 25,82 | 0,25% | 41.354,00 |
| 13.03.2024 | 25,64 | 25,90 | 25,57 | 25,75 | 0,74% | 76.223,00 |
| 12.03.2024 | 26,23 | 26,26 | 25,56 | 25,56 | -1,99% | 141.891,00 |
| 11.03.2024 | 25,93 | 26,11 | 25,82 | 26,08 | 0,64% | 37.640,00 |
| 08.03.2024 | 25,77 | 26,01 | 25,54 | 25,92 | 0,10% | 57.356,00 |
| 07.03.2024 | 25,38 | 26,14 | 25,34 | 25,89 | 1,81% | 62.223,00 |
| 06.03.2024 | 25,05 | 25,68 | 25,02 | 25,43 | 1,03% | 58.956,00 |
| 05.03.2024 | 24,98 | 25,30 | 24,94 | 25,17 | 0,80% | 58.969,00 |
| 04.03.2024 | 25,13 | 25,27 | 24,74 | 24,97 | -0,56% | 41.888,00 |
| 01.03.2024 | 25,10 | 25,26 | 24,89 | 25,11 | -0,02% | 46.648,00 |
| 29.02.2024 | 25,20 | 25,53 | 25,10 | 25,12 | 0,62% | 58.005,00 |
| 28.02.2024 | 25,21 | 25,21 | 24,63 | 24,96 | -0,42% | 55.324,00 |
| 27.02.2024 | 24,85 | 25,09 | 24,71 | 25,07 | 1,38% | 84.235,00 |
| 26.02.2024 | 25,36 | 25,36 | 24,71 | 24,73 | -2,56% | 55.095,00 |
| 23.02.2024 | 25,50 | 25,54 | 25,21 | 25,38 | -0,22% | 70.507,00 |
| 22.02.2024 | 25,85 | 25,85 | 25,28 | 25,43 | -1,15% | 73.328,00 |
| 21.02.2024 | 25,84 | 25,98 | 25,58 | 25,73 | 0,06% | 53.266,00 |
| 20.02.2024 | 25,44 | 25,83 | 25,29 | 25,71 | 1,06% | 39.096,00 |
| 19.02.2024 | 25,56 | 25,73 | 25,37 | 25,44 | -0,20% | 53.338,00 |
| 16.02.2024 | 25,46 | 25,61 | 25,26 | 25,49 | 0,24% | 46.429,00 |
| 15.02.2024 | 25,08 | 25,64 | 24,91 | 25,43 | 2,01% | 50.204,00 |
| 14.02.2024 | 25,20 | 25,45 | 24,79 | 24,93 | 0,08% | 44.372,00 |
| 13.02.2024 | 24,97 | 25,16 | 24,87 | 24,91 | -0,18% | 73.083,00 |
| 12.02.2024 | 24,57 | 25,05 | 24,56 | 24,96 | 1,01% | 55.062,00 |
| 09.02.2024 | 24,94 | 24,97 | 24,62 | 24,71 | -1,06% | 47.718,00 |
| 08.02.2024 | 25,26 | 25,40 | 24,97 | 24,97 | -1,46% | 65.728,00 |
| 07.02.2024 | 25,43 | 25,49 | 25,24 | 25,34 | -0,08% | 72.094,00 |
| 06.02.2024 | 25,58 | 25,59 | 25,08 | 25,36 | 0,10% | 51.950,00 |
| 05.02.2024 | 25,91 | 25,96 | 25,19 | 25,34 | -1,84% | 86.681,00 |
| 02.02.2024 | 26,24 | 26,45 | 25,81 | 25,81 | -0,46% | 69.445,00 |
| 01.02.2024 | 25,92 | 26,19 | 25,85 | 25,93 | -0,44% | 97.336,00 |
| 31.01.2024 | 25,60 | 26,09 | 25,50 | 26,05 | 1,58% | 66.211,00 |
| 30.01.2024 | 25,56 | 25,74 | 25,37 | 25,64 | 0,59% | 53.061,00 |
| 29.01.2024 | 25,55 | 25,57 | 25,35 | 25,49 | -0,08% | 65.377,00 |
| 26.01.2024 | 25,00 | 25,55 | 24,97 | 25,51 | 1,94% | 123.707,00 |
| 25.01.2024 | 25,11 | 25,18 | 24,93 | 25,03 | -0,42% | 112.916,00 |
| 24.01.2024 | 25,47 | 25,62 | 25,09 | 25,13 | -0,71% | 43.970,00 |
| 23.01.2024 | 25,35 | 25,38 | 25,19 | 25,31 | -0,08% | 79.736,00 |
| 22.01.2024 | 24,76 | 25,47 | 24,76 | 25,33 | 1,26% | 41.391,00 |
| 19.01.2024 | 25,01 | 25,24 | 24,91 | 25,02 | -0,62% | 53.687,00 |
| 18.01.2024 | 25,29 | 25,40 | 25,03 | 25,17 | -0,83% | 75.992,00 |
| 17.01.2024 | 25,89 | 25,96 | 24,95 | 25,38 | -2,87% | 174.620,00 |
| 16.01.2024 | 26,02 | 26,39 | 26,00 | 26,13 | 0,23% | 112.082,00 |
| 15.01.2024 | 26,16 | 26,33 | 25,94 | 26,07 | 0,62% | 50.290,00 |
| 12.01.2024 | 25,44 | 25,99 | 25,36 | 25,91 | 1,85% | 38.612,00 |
| 11.01.2024 | 26,26 | 26,28 | 25,36 | 25,44 | -3,23% | 63.265,00 |
| 10.01.2024 | 25,98 | 26,41 | 25,97 | 26,29 | 0,77% | 88.720,00 |
| 09.01.2024 | 25,64 | 26,14 | 25,63 | 26,09 | 1,68% | 49.287,00 |
| 08.01.2024 | 25,91 | 25,91 | 25,54 | 25,66 | -0,62% | 91.820,00 |
| 05.01.2024 | 25,66 | 25,91 | 25,49 | 25,82 | 0,17% | 51.639,00 |
| 04.01.2024 | 25,58 | 25,81 | 25,49 | 25,78 | 0,66% | 87.648,00 |
| 03.01.2024 | 25,39 | 25,66 | 25,39 | 25,61 | 0,79% | 32.154,00 |
| 02.01.2024 | 25,88 | 25,95 | 25,40 | 25,41 | -1,49% | 120.545,00 |
| 29.12.2023 | 26,05 | 26,08 | 25,71 | 25,79 | -0,54% | 33.115,00 |
| 28.12.2023 | 26,26 | 26,30 | 25,91 | 25,93 | -1,11% | 45.051,00 |
| 27.12.2023 | 26,18 | 26,35 | 26,12 | 26,22 | 0,04% | 40.265,00 |
| 22.12.2023 | 26,15 | 26,28 | 26,04 | 26,21 | -0,30% | 30.288,00 |
| 21.12.2023 | 26,69 | 26,69 | 26,25 | 26,29 | -1,61% | 65.012,00 |
| 20.12.2023 | 26,63 | 26,78 | 26,43 | 26,72 | 0,77% | 58.251,00 |
| 19.12.2023 | 26,13 | 26,52 | 26,13 | 26,52 | 1,94% | 52.006,00 |
| 18.12.2023 | 26,24 | 26,67 | 25,95 | 26,01 | -0,69% | 73.677,00 |
| 15.12.2023 | 26,47 | 26,66 | 26,08 | 26,19 | -1,17% | 85.633,00 |
| 14.12.2023 | 27,25 | 27,64 | 26,50 | 26,50 | -1,89% | 58.227,00 |
| 13.12.2023 | 26,79 | 27,17 | 26,68 | 27,01 | 0,52% | 45.252,00 |
| 12.12.2023 | 27,02 | 27,12 | 26,78 | 26,87 | -0,81% | 66.688,00 |
| 11.12.2023 | 26,70 | 27,15 | 26,63 | 27,09 | -0,50% | 78.779,00 |
| 08.12.2023 | 27,22 | 27,33 | 26,99 | 27,23 | 0,06% | 53.291,00 |
| 07.12.2023 | 26,66 | 27,21 | 26,60 | 27,21 | 2,29% | 120.261,00 |
| 06.12.2023 | 26,30 | 26,60 | 26,12 | 26,60 | 1,41% | 95.439,00 |
| 05.12.2023 | 25,82 | 26,26 | 25,64 | 26,23 | 1,24% | 94.317,00 |
| 04.12.2023 | 26,02 | 26,29 | 25,73 | 25,91 | -0,71% | 129.638,00 |